Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.67 | 14.10 | 13.21 | 13.68 | 279,142 | -0.18(-1.30%) |
Dec 29, 2011 | 14.11 | 14.20 | 13.75 | 13.86 | 219,661 | -0.25(-1.77%) |
Dec 28, 2011 | 14.99 | 15.00 | 14.00 | 14.11 | 327,518 | -0.92(-6.12%) |
Dec 27, 2011 | 14.90 | 15.30 | 14.75 | 15.03 | 424,008 | +0.03(+0.20%) |
Dec 23, 2011 | 14.68 | 15.07 | 14.32 | 15.00 | 109,366 | +0.91(+6.46%) |
Dec 21, 2011 | 13.60 | 16.08 | 13.48 | 14.09 | 104,002 | +0.38(+2.77%) |
Dec 20, 2011 | 13.65 | 13.89 | 13.56 | 13.71 | 301,296 | +0.38(+2.85%) |
Dec 19, 2011 | 14.04 | 14.04 | 13.31 | 13.33 | 195,884 | -0.52(-3.75%) |
Dec 16, 2011 | 14.08 | 14.11 | 13.70 | 13.85 | 202,905 | -0.10(-0.72%) |
Dec 15, 2011 | 13.95 | 14.00 | 13.65 | 13.95 | 135,656 | +0.19(+1.38%) |
Dec 14, 2011 | 13.64 | 13.79 | 13.45 | 13.76 | 95,656 | +0.00(+0.00%) |
Dec 13, 2011 | 13.93 | 14.04 | 13.59 | 13.76 | 207,097 | -0.01(-0.07%) |
Dec 12, 2011 | 13.72 | 13.85 | 13.40 | 13.77 | 126,003 | -0.20(-1.43%) |
Dec 09, 2011 | 13.89 | 14.01 | 13.68 | 13.97 | 188,573 | +0.08(+0.58%) |
Dec 08, 2011 | 14.05 | 14.22 | 13.75 | 13.89 | 113,817 | -0.26(-1.84%) |
Dec 07, 2011 | 14.19 | 14.29 | 13.96 | 14.15 | 150,934 | -0.15(-1.05%) |
Dec 06, 2011 | 14.11 | 14.41 | 13.98 | 14.30 | 195,467 | +0.17(+1.20%) |
Dec 05, 2011 | 14.50 | 14.50 | 13.96 | 14.13 | 153,492 | -0.11(-0.77%) |
Dec 02, 2011 | 14.39 | 14.50 | 14.17 | 14.24 | 149,614 | +0.08(+0.56%) |
Dec 01, 2011 | 14.13 | 14.26 | 14.12 | 14.16 | 183,052 | -0.03(-0.21%) |
Nov 30, 2011 | 14.46 | 14.51 | 14.10 | 14.19 | 310,142 | +0.49(+3.58%) |
Nov 29, 2011 | 13.88 | 14.00 | 13.58 | 13.70 | 99,773 | -0.15(-1.08%) |
Nov 28, 2011 | 13.83 | 13.98 | 13.72 | 13.85 | 195,220 | +0.46(+3.44%) |
Nov 25, 2011 | 13.27 | 13.45 | 13.12 | 13.39 | 145,905 | +0.01(+0.07%) |
Nov 23, 2011 | 13.77 | 13.77 | 13.33 | 13.38 | 307,260 | -0.56(-4.02%) |
Nov 22, 2011 | 14.26 | 14.32 | 13.88 | 13.94 | 146,975 | -0.36(-2.52%) |
Nov 21, 2011 | 13.69 | 14.38 | 13.46 | 14.30 | 184,405 | +0.30(+2.14%) |
Nov 18, 2011 | 14.09 | 14.48 | 13.81 | 14.00 | 159,401 | -0.03(-0.21%) |
Nov 17, 2011 | 14.20 | 14.32 | 13.70 | 14.03 | 549,750 | -0.19(-1.34%) |
Nov 16, 2011 | 13.85 | 14.50 | 13.85 | 14.22 | 175,233 | +0.14(+0.99%) |
Nov 15, 2011 | 13.63 | 14.17 | 13.52 | 14.08 | 134,539 | +0.36(+2.62%) |
Nov 14, 2011 | 13.94 | 14.00 | 13.48 | 13.72 | 139,482 | -0.31(-2.21%) |
Nov 11, 2011 | 14.34 | 14.34 | 13.93 | 14.03 | 108,632 | -0.09(-0.64%) |
Nov 10, 2011 | 13.62 | 14.16 | 13.18 | 14.12 | 167,395 | +0.72(+5.37%) |
Nov 09, 2011 | 13.98 | 14.15 | 13.33 | 13.40 | 252,034 | -0.93(-6.49%) |
Nov 08, 2011 | 13.48 | 16.14 | 13.48 | 14.33 | 457,647 | +0.60(+4.37%) |
Nov 07, 2011 | 14.05 | 14.21 | 13.62 | 13.73 | 127,510 | -0.38(-2.69%) |
Nov 04, 2011 | 14.21 | 14.22 | 13.89 | 14.11 | 128,947 | -0.13(-0.91%) |
Nov 03, 2011 | 14.07 | 14.67 | 13.91 | 14.24 | 462,223 | +0.71(+5.25%) |
Nov 02, 2011 | 12.38 | 13.66 | 12.38 | 13.53 | 434,288 | +1.43(+11.82%) |
Nov 01, 2011 | 11.88 | 12.31 | 11.75 | 12.10 | 177,228 | -0.30(-2.42%) |
Oct 31, 2011 | 12.60 | 12.60 | 12.39 | 12.40 | 235,622 | -0.43(-3.35%) |
Oct 28, 2011 | 13.00 | 13.07 | 12.75 | 12.83 | 311,586 | -0.22(-1.69%) |
Oct 27, 2011 | 12.50 | 13.26 | 12.36 | 13.05 | 574,732 | +1.10(+9.21%) |
Oct 26, 2011 | 12.16 | 12.50 | 11.54 | 11.95 | 722,536 | -0.30(-2.45%) |
Oct 25, 2011 | 15.38 | 15.38 | 12.04 | 12.25 | 1,399,154 | -3.54(-22.42%) |
Oct 24, 2011 | 16.00 | 16.02 | 15.25 | 15.79 | 422,024 | -0.30(-1.86%) |
Oct 21, 2011 | 15.89 | 16.25 | 15.26 | 16.09 | 310,386 | +0.45(+2.88%) |
Oct 20, 2011 | 15.75 | 15.75 | 14.96 | 15.64 | 360,413 | -0.01(-0.06%) |
Oct 19, 2011 | 16.86 | 16.98 | 15.42 | 15.65 | 545,037 | -1.25(-7.40%) |
Oct 18, 2011 | 17.26 | 17.26 | 16.66 | 16.90 | 263,513 | -0.26(-1.52%) |
Oct 17, 2011 | 18.02 | 18.02 | 17.11 | 17.16 | 137,333 | -1.02(-5.61%) |
Oct 14, 2011 | 18.15 | 18.35 | 17.89 | 18.18 | 265,571 | +0.19(+1.06%) |
Oct 13, 2011 | 18.52 | 18.73 | 17.85 | 17.99 | 141,460 | -0.76(-4.05%) |
Oct 12, 2011 | 19.61 | 19.72 | 18.58 | 18.75 | 232,110 | -0.77(-3.94%) |
Oct 11, 2011 | 19.80 | 20.22 | 19.44 | 19.52 | 157,951 | -0.51(-2.55%) |
Oct 10, 2011 | 20.26 | 20.47 | 19.66 | 20.03 | 184,184 | +0.17(+0.86%) |
Oct 07, 2011 | 19.77 | 20.23 | 19.22 | 19.86 | 102,712 | +0.15(+0.76%) |
Oct 06, 2011 | 19.37 | 20.08 | 19.04 | 19.71 | 124,472 | +0.37(+1.91%) |
Oct 05, 2011 | 18.79 | 19.50 | 18.56 | 19.34 | 118,637 | +0.57(+3.04%) |
Oct 04, 2011 | 17.29 | 18.86 | 17.06 | 18.77 | 233,940 | +1.25(+7.13%) |