Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.48 | 15.65 | 15.32 | 15.33 | 503,711 | -0.15(-0.96%) |
Dec 29, 2011 | 15.46 | 15.53 | 15.41 | 15.48 | 465,911 | +0.03(+0.21%) |
Dec 28, 2011 | 15.69 | 15.69 | 15.42 | 15.45 | 577,210 | -0.21(-1.37%) |
Dec 27, 2011 | 15.30 | 15.84 | 15.27 | 15.66 | 627,942 | +0.32(+2.10%) |
Dec 23, 2011 | 15.31 | 15.42 | 15.19 | 15.34 | 229,460 | +0.20(+1.31%) |
Dec 21, 2011 | 14.89 | 15.21 | 14.85 | 15.14 | 461,921 | +0.20(+1.32%) |
Dec 20, 2011 | 14.71 | 14.98 | 14.69 | 14.94 | 771,644 | +0.46(+3.19%) |
Dec 19, 2011 | 14.79 | 14.80 | 14.48 | 14.48 | 583,029 | -0.21(-1.46%) |
Dec 16, 2011 | 14.80 | 15.01 | 14.56 | 14.70 | 1,184,328 | +0.03(+0.23%) |
Dec 15, 2011 | 14.51 | 14.72 | 14.41 | 14.66 | 770,536 | +0.35(+2.48%) |
Dec 14, 2011 | 14.01 | 14.43 | 14.01 | 14.31 | 748,044 | +0.20(+1.40%) |
Dec 13, 2011 | 14.36 | 14.51 | 14.05 | 14.11 | 690,983 | -0.16(-1.10%) |
Dec 12, 2011 | 14.41 | 14.46 | 14.18 | 14.27 | 742,657 | -0.34(-2.32%) |
Dec 09, 2011 | 14.50 | 14.67 | 14.41 | 14.61 | 823,684 | +0.17(+1.20%) |
Dec 08, 2011 | 14.86 | 14.86 | 14.39 | 14.43 | 843,382 | -0.46(-3.10%) |
Dec 07, 2011 | 14.81 | 14.92 | 14.63 | 14.89 | 839,700 | +0.03(+0.22%) |
Dec 06, 2011 | 14.59 | 14.95 | 14.56 | 14.86 | 835,760 | +0.25(+1.69%) |
Dec 05, 2011 | 14.74 | 14.78 | 14.45 | 14.61 | 511,166 | +0.05(+0.34%) |
Dec 02, 2011 | 14.48 | 14.75 | 14.48 | 14.56 | 742,643 | +0.19(+1.32%) |
Dec 01, 2011 | 14.51 | 14.52 | 14.31 | 14.38 | 412,034 | -0.16(-1.08%) |
Nov 30, 2011 | 14.38 | 14.53 | 14.26 | 14.53 | 1,635,807 | +0.64(+4.63%) |
Nov 29, 2011 | 13.96 | 14.00 | 13.83 | 13.89 | 543,695 | -0.07(-0.53%) |
Nov 28, 2011 | 13.82 | 13.99 | 13.69 | 13.96 | 792,927 | +0.53(+3.93%) |
Nov 25, 2011 | 13.45 | 13.80 | 13.41 | 13.43 | 259,711 | -0.06(-0.43%) |
Nov 23, 2011 | 13.65 | 13.73 | 13.47 | 13.49 | 579,136 | -0.29(-2.09%) |
Nov 22, 2011 | 13.78 | 13.90 | 13.62 | 13.78 | 862,665 | +0.02(+0.18%) |
Nov 21, 2011 | 14.07 | 14.10 | 13.69 | 13.76 | 759,326 | -0.53(-3.69%) |
Nov 18, 2011 | 14.07 | 14.30 | 13.98 | 14.28 | 603,673 | +0.22(+1.58%) |
Nov 17, 2011 | 14.27 | 14.44 | 13.99 | 14.06 | 676,085 | -0.16(-1.16%) |
Nov 16, 2011 | 14.18 | 14.50 | 14.10 | 14.23 | 715,790 | -0.06(-0.40%) |
Nov 15, 2011 | 13.98 | 14.42 | 13.96 | 14.28 | 907,064 | +0.27(+1.94%) |
Nov 14, 2011 | 14.39 | 14.39 | 13.96 | 14.01 | 1,305,314 | -0.44(-3.03%) |
Nov 11, 2011 | 14.17 | 14.47 | 14.09 | 14.45 | 1,082,427 | +0.41(+2.89%) |
Nov 10, 2011 | 14.56 | 14.60 | 13.99 | 14.04 | 1,560,351 | -0.29(-2.03%) |
Nov 09, 2011 | 14.60 | 14.73 | 14.30 | 14.34 | 1,298,556 | -0.62(-4.17%) |
Nov 08, 2011 | 14.88 | 14.99 | 14.65 | 14.96 | 1,174,690 | +0.15(+0.98%) |
Nov 07, 2011 | 15.06 | 15.19 | 14.72 | 14.81 | 463,525 | -0.23(-1.51%) |
Nov 04, 2011 | 15.01 | 15.14 | 14.78 | 15.04 | 984,702 | -0.18(-1.17%) |
Nov 03, 2011 | 15.09 | 15.28 | 14.77 | 15.22 | 1,215,002 | +0.23(+1.57%) |
Nov 02, 2011 | 14.88 | 15.00 | 14.62 | 14.98 | 1,325,229 | +0.48(+3.30%) |
Nov 01, 2011 | 15.64 | 15.71 | 14.47 | 14.51 | 1,930,995 | -0.80(-5.24%) |
Oct 31, 2011 | 15.35 | 15.53 | 15.24 | 15.31 | 982,264 | -0.24(-1.51%) |
Oct 28, 2011 | 15.36 | 15.61 | 15.36 | 15.54 | 1,060,254 | +0.11(+0.74%) |
Oct 27, 2011 | 15.38 | 15.51 | 15.18 | 15.43 | 2,013,745 | +0.58(+3.87%) |
Oct 26, 2011 | 14.97 | 14.97 | 14.68 | 14.86 | 877,846 | +0.09(+0.60%) |
Oct 25, 2011 | 15.20 | 15.20 | 14.73 | 14.77 | 928,613 | -0.53(-3.44%) |
Oct 24, 2011 | 14.67 | 15.31 | 14.58 | 15.29 | 877,582 | +0.57(+3.85%) |
Oct 21, 2011 | 14.57 | 14.73 | 14.43 | 14.73 | 1,383,779 | +0.40(+2.77%) |
Oct 20, 2011 | 14.26 | 14.34 | 13.90 | 14.33 | 1,030,009 | +0.10(+0.68%) |
Oct 19, 2011 | 14.34 | 14.43 | 14.11 | 14.23 | 1,471,604 | -0.07(-0.51%) |
Oct 18, 2011 | 13.78 | 14.39 | 13.78 | 14.30 | 1,792,027 | +0.51(+3.70%) |
Oct 17, 2011 | 14.32 | 14.32 | 13.74 | 13.79 | 1,210,051 | -0.66(-4.54%) |
Oct 14, 2011 | 14.29 | 14.55 | 14.17 | 14.45 | 870,957 | +0.32(+2.30%) |
Oct 13, 2011 | 14.24 | 14.33 | 14.03 | 14.13 | 1,062,726 | -0.25(-1.75%) |
Oct 12, 2011 | 14.17 | 14.51 | 14.04 | 14.38 | 1,045,439 | +0.32(+2.25%) |
Oct 11, 2011 | 14.02 | 14.19 | 13.92 | 14.06 | 893,695 | -0.05(-0.34%) |
Oct 10, 2011 | 13.59 | 14.12 | 13.53 | 14.11 | 1,230,183 | +0.72(+5.39%) |
Oct 07, 2011 | 14.03 | 14.03 | 13.37 | 13.39 | 873,914 | -0.58(-4.18%) |
Oct 06, 2011 | 13.97 | 14.00 | 13.66 | 13.97 | 1,252,492 | +0.02(+0.12%) |
Oct 05, 2011 | 14.26 | 14.30 | 13.47 | 13.96 | 1,306,138 | -0.32(-2.21%) |
Oct 04, 2011 | 13.01 | 14.29 | 13.00 | 14.27 | 1,735,317 | +1.17(+8.91%) |