Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.62 | 16.68 | 16.53 | 16.53 | 458,700 | -0.09(-0.53%) |
Dec 29, 2011 | 16.53 | 16.65 | 16.53 | 16.62 | 264,499 | +0.15(+0.91%) |
Dec 28, 2011 | 16.56 | 16.61 | 16.44 | 16.47 | 352,413 | -0.07(-0.42%) |
Dec 27, 2011 | 16.52 | 16.64 | 16.46 | 16.54 | 376,655 | +0.02(+0.11%) |
Dec 23, 2011 | 16.44 | 16.59 | 16.44 | 16.52 | 268,808 | +0.18(+1.11%) |
Dec 21, 2011 | 16.23 | 16.39 | 16.18 | 16.34 | 933,491 | +0.12(+0.77%) |
Dec 20, 2011 | 16.14 | 16.23 | 16.07 | 16.21 | 795,496 | +0.29(+1.80%) |
Dec 19, 2011 | 16.13 | 16.25 | 15.91 | 15.93 | 873,358 | -0.13(-0.82%) |
Dec 16, 2011 | 16.20 | 16.30 | 15.96 | 16.06 | 1,963,237 | -0.13(-0.81%) |
Dec 15, 2011 | 16.25 | 16.38 | 16.16 | 16.19 | 1,099,609 | +0.12(+0.74%) |
Dec 14, 2011 | 16.18 | 16.27 | 16.06 | 16.07 | 803,733 | -0.11(-0.66%) |
Dec 13, 2011 | 16.23 | 16.42 | 16.13 | 16.18 | 948,477 | +0.10(+0.62%) |
Dec 12, 2011 | 16.03 | 16.10 | 15.78 | 16.08 | 987,240 | -0.08(-0.50%) |
Dec 09, 2011 | 16.24 | 16.33 | 16.12 | 16.16 | 817,796 | +0.00(+0.00%) |
Dec 08, 2011 | 16.03 | 16.34 | 16.02 | 16.16 | 1,470,107 | +0.08(+0.51%) |
Dec 07, 2011 | 16.04 | 16.15 | 15.88 | 16.08 | 530,281 | -0.06(-0.39%) |
Dec 06, 2011 | 16.09 | 16.25 | 16.04 | 16.14 | 556,360 | +0.02(+0.12%) |
Dec 05, 2011 | 16.23 | 16.29 | 16.03 | 16.12 | 564,748 | +0.10(+0.62%) |
Dec 02, 2011 | 16.24 | 16.24 | 15.99 | 16.02 | 529,044 | -0.12(-0.73%) |
Dec 01, 2011 | 16.18 | 16.28 | 16.06 | 16.14 | 580,233 | -0.04(-0.23%) |
Nov 30, 2011 | 16.00 | 16.18 | 15.93 | 16.18 | 1,025,504 | +0.51(+3.23%) |
Nov 29, 2011 | 15.46 | 15.71 | 15.43 | 15.67 | 650,667 | +0.29(+1.87%) |
Nov 28, 2011 | 15.50 | 15.64 | 15.29 | 15.38 | 619,080 | +0.24(+1.61%) |
Nov 25, 2011 | 15.10 | 15.24 | 15.07 | 15.14 | 200,887 | +0.03(+0.21%) |
Nov 23, 2011 | 15.41 | 15.43 | 15.00 | 15.11 | 733,563 | -0.35(-2.26%) |
Nov 22, 2011 | 15.76 | 15.79 | 15.43 | 15.46 | 696,010 | -0.29(-1.82%) |
Nov 21, 2011 | 15.88 | 15.89 | 15.60 | 15.74 | 805,503 | -0.26(-1.64%) |
Nov 18, 2011 | 15.99 | 16.07 | 15.86 | 16.01 | 1,096,699 | +0.08(+0.51%) |
Nov 17, 2011 | 16.06 | 16.21 | 15.86 | 15.93 | 1,204,531 | -0.19(-1.16%) |
Nov 16, 2011 | 16.19 | 16.41 | 16.09 | 16.11 | 882,581 | -0.14(-0.87%) |
Nov 15, 2011 | 16.10 | 16.34 | 16.06 | 16.26 | 794,931 | +0.10(+0.65%) |
Nov 14, 2011 | 16.34 | 16.40 | 16.11 | 16.15 | 644,095 | -0.27(-1.65%) |
Nov 11, 2011 | 16.05 | 16.44 | 16.04 | 16.42 | 964,638 | +0.53(+3.34%) |
Nov 10, 2011 | 16.09 | 16.16 | 15.85 | 15.89 | 1,198,650 | -0.03(-0.19%) |
Nov 09, 2011 | 16.24 | 16.26 | 15.82 | 15.92 | 1,353,149 | -0.58(-3.51%) |
Nov 08, 2011 | 16.08 | 16.50 | 15.91 | 16.50 | 1,249,137 | +0.52(+3.24%) |
Nov 07, 2011 | 16.40 | 16.46 | 15.90 | 15.98 | 1,522,542 | -0.48(-2.89%) |
Nov 04, 2011 | 16.08 | 16.53 | 15.88 | 16.46 | 1,221,721 | +0.34(+2.10%) |
Nov 03, 2011 | 15.67 | 16.32 | 15.64 | 16.12 | 1,889,359 | +0.47(+3.04%) |
Nov 02, 2011 | 15.37 | 15.72 | 15.36 | 15.64 | 1,046,280 | +0.49(+3.22%) |
Nov 01, 2011 | 15.35 | 15.48 | 15.11 | 15.16 | 985,079 | -0.47(-3.00%) |
Oct 31, 2011 | 15.68 | 15.85 | 15.60 | 15.63 | 683,483 | -0.19(-1.21%) |
Oct 28, 2011 | 15.87 | 15.87 | 15.66 | 15.82 | 427,070 | -0.09(-0.54%) |
Oct 27, 2011 | 15.89 | 15.98 | 15.79 | 15.90 | 756,460 | +0.36(+2.34%) |
Oct 26, 2011 | 15.61 | 15.63 | 15.42 | 15.54 | 784,341 | +0.14(+0.92%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.39 | 15.40 | 867,627 | -0.33(-2.08%) |
Oct 24, 2011 | 15.71 | 15.80 | 15.60 | 15.72 | 545,073 | +0.10(+0.67%) |
Oct 21, 2011 | 15.58 | 15.69 | 15.51 | 15.62 | 580,945 | +0.15(+1.00%) |
Oct 20, 2011 | 15.39 | 15.50 | 15.26 | 15.47 | 662,282 | +0.08(+0.52%) |
Oct 19, 2011 | 15.35 | 15.59 | 15.32 | 15.39 | 486,189 | -0.02(-0.16%) |
Oct 18, 2011 | 15.31 | 15.48 | 15.15 | 15.41 | 605,199 | +0.17(+1.13%) |
Oct 17, 2011 | 15.45 | 15.51 | 15.22 | 15.24 | 808,265 | -0.23(-1.52%) |
Oct 14, 2011 | 15.43 | 15.48 | 15.31 | 15.47 | 490,357 | +0.14(+0.93%) |
Oct 13, 2011 | 15.13 | 15.36 | 15.08 | 15.33 | 606,244 | +0.08(+0.53%) |
Oct 12, 2011 | 15.29 | 15.35 | 15.21 | 15.25 | 584,623 | -0.02(-0.12%) |
Oct 11, 2011 | 15.31 | 15.34 | 15.13 | 15.27 | 568,993 | -0.08(-0.52%) |
Oct 10, 2011 | 15.22 | 15.35 | 15.19 | 15.35 | 489,656 | +0.30(+1.97%) |
Oct 07, 2011 | 15.21 | 15.27 | 15.03 | 15.05 | 966,053 | -0.08(-0.53%) |
Oct 06, 2011 | 14.95 | 15.15 | 14.95 | 15.13 | 719,276 | +0.31(+2.12%) |
Oct 05, 2011 | 14.71 | 14.85 | 14.46 | 14.82 | 1,020,090 | +0.17(+1.14%) |
Oct 04, 2011 | 14.32 | 14.65 | 14.13 | 14.65 | 1,631,069 | +0.25(+1.71%) |