Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.00 | 16.04 | 15.90 | 15.90 | 25,552 | -0.10(-0.62%) |
Dec 29, 2011 | 16.00 | 16.02 | 15.91 | 16.00 | 17,931 | +0.18(+1.14%) |
Dec 28, 2011 | 16.05 | 16.05 | 15.80 | 15.82 | 17,251 | -0.30(-1.86%) |
Dec 27, 2011 | 16.26 | 16.26 | 16.09 | 16.12 | 13,405 | -0.06(-0.37%) |
Dec 23, 2011 | 16.20 | 16.20 | 16.15 | 16.18 | 23,751 | +0.24(+1.51%) |
Dec 21, 2011 | 15.94 | 16.04 | 15.77 | 15.94 | 19,772 | +0.00(+0.00%) |
Dec 20, 2011 | 15.87 | 15.97 | 15.83 | 15.94 | 18,252 | +0.32(+2.05%) |
Dec 19, 2011 | 15.82 | 15.86 | 15.62 | 15.62 | 32,104 | -0.18(-1.14%) |
Dec 16, 2011 | 15.92 | 16.05 | 15.80 | 15.80 | 52,501 | +0.11(+0.70%) |
Dec 15, 2011 | 15.78 | 15.85 | 15.69 | 15.69 | 23,967 | -0.09(-0.57%) |
Dec 14, 2011 | 15.92 | 15.92 | 15.75 | 15.78 | 25,510 | -0.12(-0.75%) |
Dec 13, 2011 | 16.24 | 16.28 | 15.90 | 15.90 | 31,309 | -0.11(-0.69%) |
Dec 12, 2011 | 16.12 | 16.12 | 15.95 | 16.01 | 14,605 | -0.58(-3.50%) |
Dec 09, 2011 | 16.43 | 16.61 | 16.43 | 16.59 | 11,626 | +0.16(+0.97%) |
Dec 08, 2011 | 16.75 | 16.78 | 16.43 | 16.43 | 45,211 | -0.41(-2.43%) |
Dec 07, 2011 | 16.84 | 16.84 | 16.73 | 16.84 | 12,227 | +0.05(+0.30%) |
Dec 06, 2011 | 16.73 | 16.87 | 16.73 | 16.79 | 10,391 | -0.26(-1.52%) |
Dec 05, 2011 | 17.05 | 17.26 | 17.01 | 17.05 | 36,216 | +0.26(+1.55%) |
Dec 02, 2011 | 16.94 | 17.01 | 16.79 | 16.79 | 15,623 | +0.19(+1.14%) |
Dec 01, 2011 | 16.57 | 16.81 | 16.57 | 16.60 | 19,517 | +0.13(+0.79%) |
Nov 30, 2011 | 16.09 | 16.53 | 16.09 | 16.47 | 31,280 | +0.80(+5.11%) |
Nov 29, 2011 | 15.68 | 15.91 | 15.67 | 15.67 | 29,296 | -0.13(-0.82%) |
Nov 28, 2011 | 15.66 | 15.95 | 15.65 | 15.80 | 27,336 | +0.73(+4.84%) |
Nov 25, 2011 | 15.28 | 15.28 | 15.07 | 15.07 | 11,566 | -0.03(-0.20%) |
Nov 23, 2011 | 15.09 | 15.31 | 15.03 | 15.10 | 27,736 | -0.26(-1.69%) |
Nov 22, 2011 | 15.35 | 15.36 | 15.18 | 15.36 | 21,559 | +0.16(+1.05%) |
Nov 21, 2011 | 15.12 | 15.30 | 15.01 | 15.20 | 17,751 | -0.35(-2.25%) |
Nov 18, 2011 | 15.60 | 15.78 | 15.55 | 15.55 | 18,038 | -0.03(-0.19%) |
Nov 17, 2011 | 15.93 | 16.07 | 15.55 | 15.58 | 15,424 | -0.37(-2.32%) |
Nov 16, 2011 | 16.06 | 16.24 | 15.95 | 15.95 | 7,570 | -0.70(-4.20%) |
Nov 15, 2011 | 16.46 | 16.69 | 16.38 | 16.65 | 21,929 | +0.20(+1.22%) |
Nov 14, 2011 | 16.63 | 16.63 | 16.30 | 16.45 | 12,983 | -0.15(-0.90%) |
Nov 11, 2011 | 16.43 | 16.69 | 16.43 | 16.60 | 35,236 | +0.00(+0.00%) |
Nov 10, 2011 | 16.38 | 16.65 | 16.38 | 16.60 | 8,824 | -0.01(-0.06%) |
Nov 09, 2011 | 17.06 | 17.06 | 16.55 | 16.61 | 14,675 | -0.42(-2.47%) |
Nov 08, 2011 | 17.07 | 17.27 | 17.03 | 17.03 | 4,681 | -0.32(-1.84%) |
Nov 07, 2011 | 17.24 | 17.43 | 17.15 | 17.35 | 10,829 | +0.08(+0.46%) |
Nov 04, 2011 | 17.32 | 17.44 | 17.14 | 17.27 | 16,171 | +0.34(+2.01%) |
Nov 03, 2011 | 16.83 | 17.18 | 16.83 | 16.93 | 9,703 | -0.37(-2.14%) |
Nov 02, 2011 | 17.36 | 17.55 | 17.30 | 17.30 | 35,531 | +1.15(+7.12%) |
Nov 01, 2011 | 16.18 | 16.42 | 16.15 | 16.15 | 11,785 | -0.81(-4.78%) |
Oct 31, 2011 | 16.94 | 17.25 | 16.70 | 16.96 | 11,122 | -0.76(-4.29%) |
Oct 28, 2011 | 17.69 | 17.72 | 17.47 | 17.72 | 5,817 | +0.97(+5.79%) |
Oct 27, 2011 | 16.44 | 16.75 | 16.40 | 16.75 | 28,603 | +1.83(+12.27%) |
Oct 26, 2011 | 15.16 | 15.20 | 14.81 | 14.92 | 21,215 | +0.13(+0.88%) |
Oct 25, 2011 | 15.04 | 15.16 | 14.79 | 14.79 | 18,661 | -0.47(-3.08%) |
Oct 24, 2011 | 15.30 | 15.30 | 15.11 | 15.26 | 14,901 | +0.41(+2.76%) |
Oct 21, 2011 | 14.65 | 14.85 | 14.65 | 14.85 | 8,263 | +0.30(+2.06%) |
Oct 20, 2011 | 14.42 | 14.60 | 14.42 | 14.55 | 8,300 | -0.45(-3.00%) |
Oct 19, 2011 | 14.84 | 15.11 | 14.83 | 15.00 | 94,391 | -0.13(-0.86%) |
Oct 18, 2011 | 14.74 | 15.13 | 14.74 | 15.13 | 15,262 | -0.30(-1.94%) |
Oct 17, 2011 | 15.53 | 15.53 | 15.38 | 15.43 | 30,845 | +0.03(+0.19%) |
Oct 14, 2011 | 15.21 | 15.42 | 15.21 | 15.40 | 28,596 | +0.00(+0.00%) |
Oct 13, 2011 | 15.40 | 15.51 | 15.40 | 15.40 | 3,320 | +0.16(+1.05%) |
Oct 12, 2011 | 15.16 | 15.25 | 14.90 | 15.24 | 9,536 | +0.23(+1.53%) |
Oct 11, 2011 | 14.97 | 15.15 | 14.97 | 15.01 | 32,520 | +0.66(+4.60%) |
Oct 10, 2011 | 14.20 | 14.36 | 14.20 | 14.35 | 8,796 | +0.28(+1.99%) |
Oct 07, 2011 | 14.03 | 14.23 | 13.92 | 14.07 | 14,353 | +0.96(+7.32%) |
Oct 06, 2011 | 13.32 | 13.35 | 13.00 | 13.11 | 15,392 | -0.24(-1.80%) |
Oct 05, 2011 | 12.93 | 13.35 | 12.93 | 13.35 | 17,080 | +0.14(+1.06%) |
Oct 04, 2011 | 12.92 | 13.21 | 12.80 | 13.21 | 17,449 | -0.49(-3.58%) |