Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.95 | 12.95 | 12.65 | 12.65 | 5,926,461 | -0.30(-2.34%) |
Dec 29, 2011 | 12.53 | 13.00 | 12.48 | 12.95 | 4,916,745 | +0.49(+3.90%) |
Dec 28, 2011 | 12.77 | 12.81 | 12.43 | 12.46 | 3,979,292 | -0.29(-2.25%) |
Dec 27, 2011 | 12.97 | 13.00 | 12.72 | 12.75 | 4,718,330 | -0.22(-1.71%) |
Dec 23, 2011 | 13.09 | 13.11 | 12.78 | 12.97 | 3,842,545 | +0.52(+4.20%) |
Dec 21, 2011 | 12.44 | 12.54 | 12.10 | 12.45 | 4,929,255 | +0.02(+0.14%) |
Dec 20, 2011 | 12.37 | 12.72 | 12.30 | 12.43 | 7,178,040 | +0.33(+2.70%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.05 | 12.11 | 7,630,686 | -0.58(-4.54%) |
Dec 16, 2011 | 12.27 | 12.80 | 12.27 | 12.68 | 7,956,475 | +0.47(+3.86%) |
Dec 15, 2011 | 12.37 | 12.40 | 12.08 | 12.21 | 5,786,723 | +0.07(+0.59%) |
Dec 14, 2011 | 12.32 | 12.48 | 12.12 | 12.14 | 6,507,482 | -0.22(-1.81%) |
Dec 13, 2011 | 12.85 | 12.93 | 12.20 | 12.36 | 8,213,971 | -0.29(-2.27%) |
Dec 12, 2011 | 12.76 | 12.81 | 12.33 | 12.65 | 6,983,350 | -0.04(-0.28%) |
Dec 09, 2011 | 12.56 | 12.76 | 12.44 | 12.68 | 6,903,852 | +0.25(+1.99%) |
Dec 08, 2011 | 12.50 | 12.78 | 12.32 | 12.44 | 9,091,471 | -0.14(-1.09%) |
Dec 07, 2011 | 12.89 | 12.89 | 12.39 | 12.57 | 10,030,917 | -0.41(-3.17%) |
Dec 06, 2011 | 13.37 | 13.38 | 12.80 | 12.98 | 8,824,169 | -0.43(-3.18%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.18 | 13.41 | 10,102,832 | +0.46(+3.51%) |
Dec 02, 2011 | 13.51 | 13.86 | 12.94 | 12.96 | 9,414,930 | -0.43(-3.18%) |
Dec 01, 2011 | 13.11 | 13.52 | 12.94 | 13.38 | 7,114,856 | +0.23(+1.78%) |
Nov 30, 2011 | 13.27 | 13.66 | 12.92 | 13.15 | 20,015,326 | +0.43(+3.35%) |
Nov 29, 2011 | 12.79 | 12.83 | 12.53 | 12.72 | 9,063,308 | -0.10(-0.77%) |
Nov 28, 2011 | 12.49 | 13.12 | 12.40 | 12.82 | 17,211,358 | +1.04(+8.83%) |
Nov 25, 2011 | 12.80 | 12.84 | 11.70 | 11.78 | 10,541,270 | -1.02(-7.97%) |
Nov 23, 2011 | 13.34 | 13.56 | 12.79 | 12.80 | 11,044,907 | -0.55(-4.13%) |
Nov 22, 2011 | 13.53 | 13.65 | 12.97 | 13.35 | 9,494,756 | -0.21(-1.54%) |
Nov 21, 2011 | 14.32 | 14.33 | 13.37 | 13.56 | 15,401,040 | -1.15(-7.79%) |
Nov 18, 2011 | 15.14 | 15.22 | 14.67 | 14.71 | 6,495,977 | -0.40(-2.63%) |
Nov 17, 2011 | 15.60 | 15.78 | 15.01 | 15.11 | 5,805,941 | -0.45(-2.86%) |
Nov 16, 2011 | 15.96 | 15.99 | 15.46 | 15.55 | 4,570,938 | -0.54(-3.37%) |
Nov 15, 2011 | 15.97 | 16.20 | 15.78 | 16.09 | 4,167,461 | +0.02(+0.10%) |
Nov 14, 2011 | 16.11 | 16.41 | 16.02 | 16.08 | 4,705,301 | -0.11(-0.68%) |
Nov 11, 2011 | 15.97 | 16.30 | 15.85 | 16.19 | 3,185,627 | +0.40(+2.52%) |
Nov 10, 2011 | 15.93 | 16.13 | 15.49 | 15.79 | 5,231,677 | +0.03(+0.17%) |
Nov 09, 2011 | 15.86 | 16.07 | 15.64 | 15.76 | 5,352,775 | -0.58(-3.55%) |
Nov 08, 2011 | 16.18 | 16.37 | 15.71 | 16.34 | 8,410,393 | +0.25(+1.56%) |
Nov 07, 2011 | 16.76 | 16.79 | 15.91 | 16.09 | 5,617,846 | -0.72(-4.27%) |
Nov 04, 2011 | 16.43 | 16.91 | 16.43 | 16.81 | 5,044,816 | +0.19(+1.14%) |
Nov 03, 2011 | 16.29 | 16.84 | 15.89 | 16.62 | 7,740,716 | +0.57(+3.57%) |
Nov 02, 2011 | 16.11 | 16.47 | 15.80 | 16.05 | 7,921,363 | +0.35(+2.24%) |
Nov 01, 2011 | 15.80 | 16.10 | 15.41 | 15.70 | 9,275,101 | -0.69(-4.22%) |
Oct 31, 2011 | 16.39 | 17.34 | 16.37 | 16.39 | 9,258,367 | -0.31(-1.83%) |
Oct 28, 2011 | 16.55 | 16.95 | 16.42 | 16.69 | 5,725,956 | -0.00(-0.01%) |
Oct 27, 2011 | 16.96 | 17.22 | 16.46 | 16.70 | 6,787,522 | +0.34(+2.06%) |
Oct 26, 2011 | 16.49 | 16.57 | 16.01 | 16.36 | 4,669,354 | +0.13(+0.80%) |
Oct 25, 2011 | 16.57 | 16.65 | 16.18 | 16.23 | 5,765,654 | -0.46(-2.76%) |
Oct 24, 2011 | 16.35 | 16.92 | 16.25 | 16.69 | 12,751,583 | +0.44(+2.68%) |
Oct 21, 2011 | 15.23 | 16.37 | 15.20 | 16.25 | 16,166,135 | +0.94(+6.13%) |
Oct 20, 2011 | 14.95 | 15.72 | 14.95 | 15.31 | 15,175,911 | +0.58(+3.94%) |
Oct 19, 2011 | 15.04 | 15.20 | 14.52 | 14.73 | 9,302,479 | -0.30(-2.00%) |
Oct 18, 2011 | 15.25 | 15.25 | 14.61 | 15.03 | 7,437,733 | -0.22(-1.47%) |
Oct 17, 2011 | 15.13 | 15.44 | 15.04 | 15.26 | 6,232,824 | +0.00(+0.00%) |
Oct 14, 2011 | 15.14 | 15.29 | 14.72 | 15.26 | 4,385,717 | +0.40(+2.67%) |
Oct 13, 2011 | 14.59 | 15.04 | 14.45 | 14.86 | 4,704,325 | +0.16(+1.11%) |
Oct 12, 2011 | 14.81 | 15.24 | 14.67 | 14.70 | 6,683,096 | +0.00(+0.02%) |
Oct 11, 2011 | 14.25 | 14.81 | 14.06 | 14.69 | 6,783,842 | +0.35(+2.42%) |
Oct 10, 2011 | 13.92 | 14.56 | 13.89 | 14.35 | 6,941,414 | +0.82(+6.09%) |
Oct 07, 2011 | 13.73 | 13.94 | 13.32 | 13.52 | 6,215,127 | -0.05(-0.39%) |
Oct 06, 2011 | 13.45 | 13.63 | 13.18 | 13.58 | 9,108,064 | +0.72(+5.62%) |
Oct 05, 2011 | 12.29 | 12.92 | 12.15 | 12.85 | 8,295,197 | +0.54(+4.42%) |
Oct 04, 2011 | 11.69 | 12.32 | 11.20 | 12.31 | 11,833,987 | +0.59(+5.01%) |