Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.44 | 14.49 | 14.26 | 14.29 | 6,347 | -0.23(-1.60%) |
Dec 29, 2011 | 14.49 | 14.53 | 14.41 | 14.53 | 3,440 | +0.28(+1.93%) |
Dec 28, 2011 | 14.46 | 14.46 | 14.23 | 14.25 | 7,652 | -0.16(-1.08%) |
Dec 27, 2011 | 14.48 | 14.48 | 14.35 | 14.41 | 57,453 | -0.07(-0.49%) |
Dec 23, 2011 | 14.07 | 14.48 | 14.07 | 14.48 | 10,474 | +0.80(+5.83%) |
Dec 21, 2011 | 13.91 | 13.91 | 13.60 | 13.68 | 5,384 | -0.20(-1.43%) |
Dec 20, 2011 | 13.70 | 13.88 | 13.70 | 13.88 | 17,098 | +0.45(+3.37%) |
Dec 19, 2011 | 13.94 | 14.05 | 13.43 | 13.43 | 9,636 | -0.42(-3.01%) |
Dec 16, 2011 | 14.12 | 14.12 | 13.76 | 13.84 | 24,076 | -0.09(-0.66%) |
Dec 15, 2011 | 13.67 | 13.95 | 13.64 | 13.93 | 6,552 | +0.34(+2.49%) |
Dec 14, 2011 | 13.65 | 13.65 | 13.42 | 13.60 | 6,960 | -0.04(-0.31%) |
Dec 13, 2011 | 13.87 | 13.93 | 13.52 | 13.64 | 7,276 | -0.14(-1.03%) |
Dec 12, 2011 | 13.68 | 13.79 | 13.67 | 13.78 | 5,572 | -0.18(-1.27%) |
Dec 09, 2011 | 13.50 | 14.03 | 13.43 | 13.96 | 13,105 | +0.17(+1.23%) |
Dec 08, 2011 | 14.27 | 14.27 | 13.72 | 13.79 | 10,844 | -0.44(-3.13%) |
Dec 07, 2011 | 14.20 | 14.23 | 14.10 | 14.23 | 5,912 | -0.10(-0.69%) |
Dec 06, 2011 | 14.60 | 14.65 | 14.13 | 14.33 | 10,610 | -0.36(-2.45%) |
Dec 05, 2011 | 14.59 | 14.73 | 14.41 | 14.69 | 14,190 | +0.35(+2.41%) |
Dec 02, 2011 | 14.62 | 14.62 | 14.09 | 14.34 | 5,531 | -0.17(-1.17%) |
Dec 01, 2011 | 14.73 | 14.73 | 14.35 | 14.51 | 8,332 | -0.22(-1.49%) |
Nov 30, 2011 | 14.44 | 14.74 | 14.29 | 14.73 | 26,168 | +0.71(+5.09%) |
Nov 29, 2011 | 13.99 | 14.13 | 13.97 | 14.02 | 12,699 | +0.03(+0.20%) |
Nov 28, 2011 | 13.98 | 14.01 | 13.77 | 13.99 | 10,753 | +0.44(+3.23%) |
Nov 25, 2011 | 13.55 | 13.77 | 13.51 | 13.55 | 7,049 | -0.13(-0.98%) |
Nov 23, 2011 | 14.11 | 14.19 | 13.69 | 13.69 | 8,573 | -0.42(-2.95%) |
Nov 22, 2011 | 14.16 | 14.16 | 14.10 | 14.10 | 2,562 | +0.00(+0.00%) |
Nov 21, 2011 | 14.20 | 14.34 | 14.10 | 14.10 | 8,268 | -0.23(-1.63%) |
Nov 18, 2011 | 14.13 | 14.41 | 14.13 | 14.34 | 8,998 | +0.14(+0.99%) |
Nov 17, 2011 | 14.20 | 14.34 | 14.13 | 14.20 | 8,100 | +0.06(+0.40%) |
Nov 16, 2011 | 14.48 | 14.49 | 14.14 | 14.14 | 7,980 | -0.32(-2.25%) |
Nov 15, 2011 | 14.30 | 14.72 | 14.30 | 14.46 | 14,766 | +0.24(+1.67%) |
Nov 14, 2011 | 14.34 | 14.34 | 14.08 | 14.23 | 13,715 | -0.15(-1.07%) |
Nov 11, 2011 | 14.24 | 14.38 | 14.24 | 14.38 | 10,651 | +0.34(+2.39%) |
Nov 10, 2011 | 14.35 | 14.35 | 13.98 | 14.04 | 6,471 | -0.18(-1.23%) |
Nov 09, 2011 | 14.32 | 14.32 | 14.02 | 14.22 | 20,955 | -0.18(-1.22%) |
Nov 08, 2011 | 14.07 | 14.39 | 14.00 | 14.39 | 9,576 | +0.32(+2.29%) |
Nov 07, 2011 | 13.69 | 14.08 | 13.61 | 14.07 | 17,528 | +0.31(+2.24%) |
Nov 04, 2011 | 13.83 | 13.83 | 13.73 | 13.76 | 3,399 | -0.12(-0.86%) |
Nov 03, 2011 | 13.46 | 13.93 | 13.46 | 13.88 | 8,710 | +0.41(+3.07%) |
Nov 02, 2011 | 13.57 | 13.71 | 13.38 | 13.47 | 18,785 | -0.07(-0.52%) |
Nov 01, 2011 | 13.74 | 13.79 | 13.38 | 13.54 | 14,579 | -0.50(-3.59%) |
Oct 31, 2011 | 14.42 | 14.68 | 14.04 | 14.04 | 8,685 | -0.60(-4.07%) |
Oct 28, 2011 | 14.56 | 14.64 | 14.55 | 14.64 | 14,504 | +0.14(+0.97%) |
Oct 27, 2011 | 13.64 | 14.58 | 13.64 | 14.50 | 38,638 | +0.66(+4.76%) |
Oct 26, 2011 | 13.94 | 13.94 | 13.56 | 13.84 | 10,122 | +0.14(+1.02%) |
Oct 25, 2011 | 14.25 | 14.41 | 13.69 | 13.70 | 7,656 | -0.73(-5.05%) |
Oct 24, 2011 | 14.20 | 14.57 | 14.20 | 14.43 | 10,067 | +0.18(+1.23%) |
Oct 21, 2011 | 14.29 | 14.43 | 14.16 | 14.25 | 14,572 | +0.23(+1.65%) |
Oct 20, 2011 | 13.62 | 14.04 | 13.62 | 14.02 | 3,851 | +0.29(+2.14%) |
Oct 19, 2011 | 14.14 | 14.21 | 13.70 | 13.73 | 11,653 | -0.55(-3.83%) |
Oct 18, 2011 | 14.10 | 14.38 | 14.00 | 14.28 | 13,095 | +0.09(+0.64%) |
Oct 17, 2011 | 14.32 | 14.53 | 14.16 | 14.18 | 9,017 | -0.32(-2.17%) |
Oct 14, 2011 | 14.36 | 14.70 | 14.35 | 14.50 | 11,863 | +0.12(+0.83%) |
Oct 13, 2011 | 14.15 | 14.67 | 13.87 | 14.38 | 11,975 | +0.23(+1.63%) |
Oct 12, 2011 | 13.88 | 14.15 | 13.84 | 14.15 | 10,884 | +0.32(+2.33%) |
Oct 11, 2011 | 13.74 | 13.86 | 13.57 | 13.83 | 7,216 | +0.01(+0.10%) |
Oct 10, 2011 | 13.76 | 13.88 | 13.32 | 13.81 | 19,957 | +0.29(+2.12%) |
Oct 07, 2011 | 13.84 | 13.84 | 13.43 | 13.53 | 11,279 | -0.38(-2.72%) |
Oct 06, 2011 | 13.71 | 13.95 | 13.50 | 13.90 | 13,489 | +0.17(+1.22%) |
Oct 05, 2011 | 13.45 | 13.74 | 13.13 | 13.74 | 8,010 | +0.20(+1.45%) |
Oct 04, 2011 | 12.68 | 13.81 | 12.63 | 13.54 | 21,003 | +0.92(+7.27%) |