Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.66 | 14.85 | 14.38 | 14.43 | 349,942 | -0.24(-1.63%) |
Dec 29, 2011 | 14.43 | 14.74 | 14.42 | 14.66 | 95,817 | +0.23(+1.61%) |
Dec 28, 2011 | 14.52 | 14.69 | 14.31 | 14.43 | 75,565 | -0.06(-0.44%) |
Dec 27, 2011 | 14.49 | 14.62 | 14.44 | 14.50 | 157,304 | -0.06(-0.39%) |
Dec 23, 2011 | 14.63 | 14.63 | 14.39 | 14.55 | 129,598 | -0.21(-1.43%) |
Dec 21, 2011 | 14.77 | 14.90 | 14.61 | 14.76 | 228,279 | +0.01(+0.10%) |
Dec 20, 2011 | 14.69 | 14.93 | 14.51 | 14.75 | 1,117,005 | +0.28(+1.94%) |
Dec 19, 2011 | 14.52 | 14.64 | 14.42 | 14.47 | 285,314 | -0.01(-0.05%) |
Dec 16, 2011 | 14.36 | 14.66 | 14.07 | 14.47 | 736,672 | +0.14(+0.98%) |
Dec 15, 2011 | 14.19 | 14.34 | 14.12 | 14.33 | 202,430 | +0.29(+2.05%) |
Dec 14, 2011 | 13.96 | 14.19 | 13.88 | 14.05 | 299,980 | +0.00(+0.00%) |
Dec 13, 2011 | 14.17 | 14.34 | 13.96 | 14.05 | 594,758 | -0.23(-1.58%) |
Dec 12, 2011 | 14.32 | 14.37 | 14.21 | 14.27 | 327,486 | -0.11(-0.73%) |
Dec 09, 2011 | 14.10 | 14.41 | 13.99 | 14.38 | 587,142 | +0.34(+2.41%) |
Dec 08, 2011 | 14.27 | 14.31 | 14.01 | 14.04 | 430,387 | -0.32(-2.25%) |
Dec 07, 2011 | 14.33 | 14.39 | 14.09 | 14.36 | 662,296 | +0.00(+0.00%) |
Dec 06, 2011 | 14.36 | 14.46 | 14.26 | 14.36 | 346,005 | +0.01(+0.05%) |
Dec 05, 2011 | 14.38 | 14.76 | 14.19 | 14.36 | 428,687 | +0.14(+0.99%) |
Dec 02, 2011 | 14.40 | 14.43 | 14.19 | 14.21 | 462,416 | -0.16(-1.13%) |
Dec 01, 2011 | 14.52 | 14.53 | 14.15 | 14.38 | 645,367 | -0.14(-0.97%) |
Nov 30, 2011 | 14.62 | 14.84 | 14.36 | 14.52 | 4,961,268 | +0.23(+1.62%) |
Nov 29, 2011 | 14.32 | 14.47 | 14.13 | 14.29 | 545,878 | +0.04(+0.30%) |
Nov 28, 2011 | 14.19 | 14.40 | 14.02 | 14.24 | 565,804 | +0.35(+2.53%) |
Nov 25, 2011 | 13.96 | 14.32 | 13.89 | 13.89 | 116,639 | -0.07(-0.50%) |
Nov 23, 2011 | 14.06 | 14.12 | 13.73 | 13.96 | 256,140 | -0.20(-1.44%) |
Nov 22, 2011 | 14.45 | 14.47 | 14.02 | 14.17 | 600,499 | -0.38(-2.61%) |
Nov 21, 2011 | 14.42 | 14.58 | 13.91 | 14.55 | 572,685 | -0.06(-0.43%) |
Nov 18, 2011 | 14.43 | 14.80 | 14.34 | 14.61 | 521,248 | +0.20(+1.42%) |
Nov 17, 2011 | 14.62 | 15.01 | 14.30 | 14.40 | 421,789 | -0.28(-1.92%) |
Nov 16, 2011 | 14.40 | 15.23 | 14.40 | 14.69 | 1,133,377 | +0.37(+2.55%) |
Nov 15, 2011 | 13.91 | 14.67 | 13.87 | 14.32 | 252,624 | +0.32(+2.31%) |
Nov 14, 2011 | 14.24 | 14.26 | 13.86 | 14.00 | 237,997 | -0.27(-1.87%) |
Nov 11, 2011 | 14.08 | 14.54 | 14.01 | 14.26 | 365,462 | +0.30(+2.17%) |
Nov 10, 2011 | 14.02 | 14.11 | 13.59 | 13.96 | 441,476 | +0.15(+1.07%) |
Nov 09, 2011 | 14.07 | 14.21 | 13.74 | 13.81 | 248,479 | -0.68(-4.66%) |
Nov 08, 2011 | 14.14 | 14.73 | 13.69 | 14.49 | 175,540 | +0.35(+2.49%) |
Nov 07, 2011 | 14.17 | 14.20 | 13.57 | 14.14 | 69,449 | -0.04(-0.25%) |
Nov 04, 2011 | 13.92 | 14.29 | 13.76 | 14.17 | 106,757 | +0.11(+0.75%) |
Nov 03, 2011 | 13.99 | 14.23 | 13.62 | 14.07 | 199,212 | +0.25(+1.78%) |
Nov 02, 2011 | 13.57 | 13.88 | 13.38 | 13.82 | 182,329 | +0.38(+2.83%) |
Nov 01, 2011 | 13.88 | 13.99 | 13.34 | 13.44 | 290,140 | -0.82(-5.72%) |
Oct 31, 2011 | 14.47 | 14.82 | 14.17 | 14.26 | 228,299 | -0.43(-2.92%) |
Oct 28, 2011 | 14.58 | 14.92 | 14.58 | 14.69 | 199,323 | +0.03(+0.19%) |
Oct 27, 2011 | 14.43 | 14.90 | 14.27 | 14.66 | 332,476 | +0.63(+4.51%) |
Oct 26, 2011 | 13.99 | 14.21 | 13.58 | 14.02 | 153,926 | +0.21(+1.53%) |
Oct 25, 2011 | 14.02 | 14.17 | 13.75 | 13.81 | 203,047 | -0.25(-1.80%) |
Oct 24, 2011 | 13.60 | 14.28 | 13.55 | 14.07 | 238,851 | +0.46(+3.36%) |
Oct 21, 2011 | 13.36 | 13.83 | 13.36 | 13.61 | 547,973 | +0.50(+3.81%) |
Oct 20, 2011 | 13.03 | 13.40 | 12.74 | 13.11 | 141,767 | +0.07(+0.54%) |
Oct 19, 2011 | 13.24 | 13.25 | 12.84 | 13.04 | 219,152 | -0.28(-2.11%) |
Oct 18, 2011 | 12.93 | 13.49 | 12.79 | 13.32 | 163,774 | +0.43(+3.33%) |
Oct 17, 2011 | 13.01 | 13.08 | 12.85 | 12.89 | 112,006 | -0.25(-1.87%) |
Oct 14, 2011 | 12.98 | 13.20 | 12.98 | 13.14 | 124,929 | +0.24(+1.85%) |
Oct 13, 2011 | 13.03 | 13.09 | 12.53 | 12.90 | 219,140 | -0.25(-1.87%) |
Oct 12, 2011 | 12.32 | 13.21 | 12.32 | 13.15 | 144,622 | +0.94(+7.66%) |
Oct 11, 2011 | 12.38 | 12.53 | 12.13 | 12.21 | 264,187 | -0.28(-2.25%) |
Oct 10, 2011 | 12.48 | 12.51 | 12.34 | 12.49 | 215,936 | +0.25(+2.01%) |
Oct 07, 2011 | 12.59 | 12.83 | 12.20 | 12.25 | 280,044 | -0.27(-2.19%) |
Oct 06, 2011 | 12.61 | 12.62 | 12.40 | 12.52 | 282,967 | +0.09(+0.74%) |
Oct 05, 2011 | 12.71 | 12.71 | 12.02 | 12.43 | 728,168 | -0.32(-2.48%) |
Oct 04, 2011 | 11.79 | 12.84 | 11.61 | 12.74 | 462,801 | +0.82(+6.84%) |