Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.33 | 16.65 | 16.32 | 16.53 | 204,107 | +0.05(+0.32%) |
Dec 29, 2011 | 16.44 | 16.61 | 16.30 | 16.48 | 164,172 | +0.05(+0.32%) |
Dec 28, 2011 | 16.61 | 16.70 | 16.37 | 16.43 | 359,501 | -0.32(-1.92%) |
Dec 27, 2011 | 16.64 | 16.86 | 16.40 | 16.75 | 186,165 | +0.13(+0.77%) |
Dec 23, 2011 | 16.90 | 17.02 | 16.54 | 16.62 | 431,340 | +0.40(+2.45%) |
Dec 21, 2011 | 16.18 | 16.30 | 15.63 | 16.23 | 907,506 | -0.09(-0.55%) |
Dec 20, 2011 | 15.68 | 16.52 | 15.59 | 16.32 | 1,040,043 | +0.94(+6.09%) |
Dec 19, 2011 | 15.14 | 15.40 | 15.01 | 15.38 | 493,160 | +0.36(+2.39%) |
Dec 16, 2011 | 14.92 | 15.35 | 14.86 | 15.02 | 554,968 | +0.20(+1.36%) |
Dec 15, 2011 | 15.03 | 15.03 | 14.77 | 14.82 | 462,821 | -0.08(-0.55%) |
Dec 14, 2011 | 14.96 | 15.08 | 14.83 | 14.90 | 578,453 | -0.18(-1.19%) |
Dec 13, 2011 | 15.47 | 15.63 | 14.91 | 15.08 | 767,871 | -0.38(-2.47%) |
Dec 12, 2011 | 15.00 | 15.48 | 14.80 | 15.46 | 798,374 | +0.52(+3.46%) |
Dec 09, 2011 | 14.69 | 14.99 | 14.58 | 14.94 | 522,691 | +0.29(+1.99%) |
Dec 08, 2011 | 14.88 | 14.94 | 14.63 | 14.65 | 327,798 | -0.34(-2.30%) |
Dec 07, 2011 | 15.00 | 15.07 | 14.85 | 15.00 | 887,369 | -0.02(-0.10%) |
Dec 06, 2011 | 15.27 | 15.27 | 14.94 | 15.01 | 363,809 | -0.19(-1.23%) |
Dec 05, 2011 | 15.65 | 15.65 | 15.15 | 15.20 | 560,466 | -0.26(-1.69%) |
Dec 02, 2011 | 15.50 | 15.61 | 15.30 | 15.46 | 625,452 | +0.12(+0.78%) |
Dec 01, 2011 | 15.42 | 15.68 | 15.27 | 15.34 | 454,937 | -0.06(-0.39%) |
Nov 30, 2011 | 14.91 | 15.42 | 14.74 | 15.40 | 319,712 | +0.96(+6.64%) |
Nov 29, 2011 | 14.64 | 14.70 | 14.41 | 14.44 | 513,902 | -0.19(-1.33%) |
Nov 28, 2011 | 14.61 | 14.82 | 14.50 | 14.64 | 412,112 | +0.38(+2.68%) |
Nov 25, 2011 | 14.32 | 14.44 | 14.20 | 14.26 | 191,145 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.64 | 14.26 | 14.36 | 623,697 | -0.39(-2.64%) |
Nov 22, 2011 | 15.09 | 15.16 | 14.72 | 14.75 | 459,526 | -0.37(-2.48%) |
Nov 21, 2011 | 15.42 | 15.54 | 15.00 | 15.12 | 720,713 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.78 | 15.51 | 15.66 | 793,066 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.36 | 15.49 | 783,076 | +0.02(+0.15%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,085 | +0.75(+5.10%) |
Nov 15, 2011 | 14.75 | 14.82 | 14.58 | 14.72 | 659,512 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.72 | 14.80 | 536,704 | -0.48(-3.17%) |
Nov 11, 2011 | 15.04 | 15.40 | 15.01 | 15.28 | 250,409 | +0.33(+2.19%) |
Nov 10, 2011 | 15.28 | 15.28 | 14.89 | 14.96 | 390,788 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.34 | 15.01 | 15.10 | 516,929 | -0.51(-3.29%) |
Nov 08, 2011 | 15.71 | 15.92 | 15.44 | 15.61 | 530,944 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,177 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.10 | 15.33 | 676,830 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.03 | 15.15 | 15.72 | 953,039 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.93 | 15.21 | 1,085,723 | +0.39(+2.61%) |
Nov 01, 2011 | 13.39 | 15.13 | 13.33 | 14.82 | 2,165,889 | -0.02(-0.15%) |
Oct 31, 2011 | 15.94 | 16.43 | 14.82 | 14.84 | 1,114,922 | -1.30(-8.07%) |
Oct 28, 2011 | 15.35 | 16.24 | 15.19 | 16.15 | 1,417,910 | +0.75(+4.88%) |
Oct 27, 2011 | 14.64 | 15.51 | 14.64 | 15.40 | 1,083,938 | +1.11(+7.76%) |
Oct 26, 2011 | 14.46 | 14.55 | 14.16 | 14.29 | 627,757 | +0.03(+0.21%) |
Oct 25, 2011 | 14.38 | 14.46 | 14.25 | 14.26 | 639,327 | -0.16(-1.14%) |
Oct 24, 2011 | 14.16 | 14.54 | 14.11 | 14.42 | 733,091 | +0.34(+2.38%) |
Oct 21, 2011 | 14.32 | 14.41 | 14.02 | 14.09 | 625,776 | -0.04(-0.32%) |
Oct 20, 2011 | 13.80 | 14.31 | 13.75 | 14.13 | 807,895 | +0.34(+2.48%) |
Oct 19, 2011 | 13.94 | 14.03 | 13.72 | 13.79 | 781,598 | -0.22(-1.59%) |
Oct 18, 2011 | 13.85 | 14.10 | 13.69 | 14.01 | 1,003,394 | +0.14(+1.02%) |
Oct 17, 2011 | 13.88 | 13.99 | 13.67 | 13.87 | 1,347,849 | +0.01(+0.05%) |
Oct 14, 2011 | 13.85 | 13.87 | 13.42 | 13.86 | 1,325,960 | +0.22(+1.58%) |
Oct 13, 2011 | 13.88 | 14.00 | 13.53 | 13.65 | 1,292,214 | -0.31(-2.24%) |
Oct 12, 2011 | 14.41 | 14.41 | 13.93 | 13.96 | 1,854,528 | -0.19(-1.32%) |
Oct 11, 2011 | 14.36 | 14.40 | 13.91 | 14.15 | 1,460,580 | -0.30(-2.06%) |
Oct 10, 2011 | 14.28 | 14.54 | 14.21 | 14.44 | 662,890 | +0.39(+2.81%) |
Oct 07, 2011 | 14.42 | 14.46 | 13.90 | 14.05 | 2,352,130 | -0.25(-1.72%) |
Oct 06, 2011 | 14.39 | 14.41 | 14.24 | 14.29 | 1,329,416 | -0.22(-1.54%) |
Oct 05, 2011 | 14.63 | 14.63 | 14.38 | 14.52 | 981,572 | +0.00(+0.00%) |
Oct 04, 2011 | 14.32 | 14.81 | 14.15 | 14.52 | 2,118,453 | +0.05(+0.36%) |