Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.28 | 15.28 | 15.15 | 15.19 | 76,598 | -0.09(-0.59%) |
Dec 29, 2011 | 15.28 | 15.46 | 15.18 | 15.28 | 112,460 | +0.09(+0.59%) |
Dec 28, 2011 | 15.35 | 15.35 | 15.06 | 15.19 | 148,618 | -0.18(-1.17%) |
Dec 27, 2011 | 15.19 | 15.59 | 15.06 | 15.37 | 169,826 | +0.17(+1.12%) |
Dec 23, 2011 | 15.34 | 15.39 | 15.11 | 15.20 | 118,610 | +0.08(+0.50%) |
Dec 21, 2011 | 14.94 | 15.27 | 14.74 | 15.12 | 107,536 | +0.22(+1.51%) |
Dec 20, 2011 | 15.01 | 15.25 | 14.50 | 14.89 | 284,134 | +0.15(+1.02%) |
Dec 19, 2011 | 15.03 | 15.43 | 14.60 | 14.74 | 157,080 | -0.21(-1.40%) |
Dec 16, 2011 | 15.28 | 15.45 | 14.84 | 14.96 | 340,160 | -0.36(-2.32%) |
Dec 15, 2011 | 14.96 | 15.89 | 14.96 | 15.31 | 231,116 | +0.52(+3.48%) |
Dec 14, 2011 | 14.89 | 15.04 | 14.77 | 14.79 | 124,254 | -0.16(-1.07%) |
Dec 13, 2011 | 15.40 | 15.49 | 14.92 | 14.96 | 125,230 | -0.29(-1.90%) |
Dec 12, 2011 | 15.61 | 15.61 | 15.09 | 15.24 | 142,072 | -0.50(-3.18%) |
Dec 09, 2011 | 15.73 | 15.95 | 15.54 | 15.74 | 105,946 | +0.09(+0.61%) |
Dec 08, 2011 | 16.20 | 16.20 | 15.63 | 15.65 | 87,076 | -0.64(-3.93%) |
Dec 07, 2011 | 16.18 | 16.43 | 15.80 | 16.29 | 66,012 | +0.08(+0.49%) |
Dec 06, 2011 | 16.31 | 16.54 | 16.20 | 16.21 | 57,234 | -0.11(-0.64%) |
Dec 05, 2011 | 16.43 | 16.84 | 16.11 | 16.32 | 155,706 | +0.10(+0.62%) |
Dec 02, 2011 | 16.48 | 16.48 | 16.04 | 16.21 | 85,226 | -0.15(-0.92%) |
Dec 01, 2011 | 16.98 | 17.02 | 16.34 | 16.36 | 156,552 | -0.71(-4.13%) |
Nov 30, 2011 | 16.80 | 17.09 | 16.19 | 17.07 | 276,968 | +0.76(+4.66%) |
Nov 29, 2011 | 16.32 | 16.59 | 16.21 | 16.31 | 81,106 | -0.05(-0.28%) |
Nov 28, 2011 | 15.88 | 16.55 | 15.88 | 16.36 | 83,506 | +0.84(+5.38%) |
Nov 25, 2011 | 15.64 | 15.89 | 15.52 | 15.52 | 33,360 | -0.25(-1.55%) |
Nov 23, 2011 | 15.98 | 16.12 | 15.56 | 15.77 | 88,428 | -0.36(-2.20%) |
Nov 22, 2011 | 16.45 | 16.50 | 16.09 | 16.12 | 107,070 | -0.29(-1.74%) |
Nov 21, 2011 | 17.00 | 17.09 | 16.35 | 16.41 | 115,930 | -0.75(-4.40%) |
Nov 18, 2011 | 17.14 | 17.38 | 17.14 | 17.16 | 66,666 | +0.05(+0.29%) |
Nov 17, 2011 | 17.29 | 17.45 | 17.04 | 17.11 | 47,476 | -0.19(-1.10%) |
Nov 16, 2011 | 17.29 | 17.52 | 17.16 | 17.30 | 78,092 | -0.16(-0.94%) |
Nov 15, 2011 | 17.09 | 17.58 | 17.01 | 17.46 | 65,332 | +0.36(+2.07%) |
Nov 14, 2011 | 17.43 | 17.43 | 16.67 | 17.11 | 135,082 | -0.32(-1.86%) |
Nov 11, 2011 | 17.00 | 17.55 | 16.93 | 17.43 | 172,458 | +0.56(+3.32%) |
Nov 10, 2011 | 17.27 | 17.27 | 16.73 | 16.88 | 109,706 | -0.25(-1.49%) |
Nov 09, 2011 | 17.50 | 17.50 | 16.93 | 17.13 | 96,874 | -0.70(-3.93%) |
Nov 08, 2011 | 17.61 | 17.94 | 17.50 | 17.83 | 115,750 | +0.23(+1.34%) |
Nov 07, 2011 | 17.38 | 17.59 | 17.20 | 17.59 | 163,070 | +0.10(+0.57%) |
Nov 04, 2011 | 17.57 | 17.57 | 17.30 | 17.50 | 124,480 | -0.00(-0.03%) |
Nov 03, 2011 | 17.28 | 17.52 | 17.02 | 17.50 | 214,924 | +0.39(+2.31%) |
Nov 02, 2011 | 17.27 | 17.30 | 16.75 | 17.11 | 143,450 | +0.21(+1.24%) |
Nov 01, 2011 | 16.65 | 17.34 | 16.63 | 16.89 | 228,520 | -0.41(-2.34%) |
Oct 31, 2011 | 17.05 | 17.50 | 17.00 | 17.30 | 156,496 | -0.13(-0.75%) |
Oct 28, 2011 | 16.88 | 17.50 | 16.62 | 17.43 | 169,454 | +0.48(+2.86%) |
Oct 27, 2011 | 16.95 | 17.39 | 16.50 | 16.95 | 317,692 | +0.08(+0.47%) |
Oct 26, 2011 | 16.00 | 17.10 | 15.61 | 16.86 | 251,728 | +1.20(+7.66%) |
Oct 25, 2011 | 15.69 | 15.80 | 15.47 | 15.66 | 152,380 | -0.16(-0.98%) |
Oct 24, 2011 | 15.46 | 15.99 | 15.46 | 15.82 | 108,912 | +0.44(+2.83%) |
Oct 21, 2011 | 15.27 | 15.72 | 14.98 | 15.38 | 182,210 | +0.37(+2.46%) |
Oct 20, 2011 | 14.93 | 15.13 | 14.48 | 15.02 | 50,608 | +0.05(+0.37%) |
Oct 19, 2011 | 15.17 | 15.25 | 14.79 | 14.96 | 77,278 | -0.16(-1.06%) |
Oct 18, 2011 | 14.77 | 15.30 | 14.59 | 15.12 | 181,012 | +0.45(+3.07%) |
Oct 17, 2011 | 15.12 | 15.21 | 14.67 | 14.67 | 84,290 | -0.59(-3.83%) |
Oct 14, 2011 | 15.24 | 15.36 | 14.87 | 15.26 | 102,160 | +0.12(+0.79%) |
Oct 13, 2011 | 15.15 | 15.41 | 14.96 | 15.13 | 147,456 | -0.04(-0.30%) |
Oct 12, 2011 | 14.44 | 15.55 | 14.44 | 15.18 | 246,982 | +0.80(+5.56%) |
Oct 11, 2011 | 14.22 | 14.53 | 14.00 | 14.38 | 158,196 | +0.02(+0.10%) |
Oct 10, 2011 | 13.89 | 14.37 | 13.89 | 14.37 | 170,436 | +0.54(+3.87%) |
Oct 07, 2011 | 14.13 | 14.23 | 13.72 | 13.83 | 105,306 | -0.30(-2.16%) |
Oct 06, 2011 | 14.33 | 14.37 | 13.95 | 14.13 | 131,968 | +0.12(+0.86%) |
Oct 05, 2011 | 13.85 | 14.14 | 13.59 | 14.02 | 205,564 | +0.27(+1.96%) |
Oct 04, 2011 | 12.87 | 13.80 | 12.85 | 13.74 | 167,528 | +0.70(+5.37%) |