Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.02 | 15.05 | 14.87 | 14.87 | 1,734,059 | -0.18(-1.21%) |
Dec 29, 2011 | 14.96 | 15.06 | 14.92 | 15.05 | 1,693,138 | +0.13(+0.86%) |
Dec 28, 2011 | 15.02 | 15.02 | 14.87 | 14.92 | 1,925,271 | -0.04(-0.27%) |
Dec 27, 2011 | 14.83 | 15.02 | 14.77 | 14.96 | 1,744,455 | +0.13(+0.91%) |
Dec 23, 2011 | 14.70 | 14.83 | 14.68 | 14.83 | 1,500,933 | +0.18(+1.24%) |
Dec 21, 2011 | 14.42 | 14.64 | 14.38 | 14.64 | 2,049,229 | +0.27(+1.87%) |
Dec 20, 2011 | 14.16 | 14.40 | 14.09 | 14.38 | 2,945,023 | +0.40(+2.89%) |
Dec 19, 2011 | 14.01 | 14.14 | 13.91 | 13.97 | 2,693,987 | -0.08(-0.57%) |
Dec 16, 2011 | 14.03 | 14.11 | 13.96 | 14.05 | 4,072,775 | +0.03(+0.24%) |
Dec 15, 2011 | 13.92 | 14.05 | 13.88 | 14.02 | 4,659,294 | +0.20(+1.46%) |
Dec 14, 2011 | 13.94 | 13.95 | 13.76 | 13.82 | 2,852,501 | -0.13(-0.92%) |
Dec 13, 2011 | 13.96 | 14.09 | 13.83 | 13.94 | 3,179,882 | +0.07(+0.48%) |
Dec 12, 2011 | 13.90 | 13.96 | 13.74 | 13.88 | 3,172,413 | -0.09(-0.67%) |
Dec 09, 2011 | 13.86 | 13.98 | 13.84 | 13.97 | 3,802,489 | +0.15(+1.07%) |
Dec 08, 2011 | 14.03 | 14.07 | 13.76 | 13.82 | 3,751,596 | -0.25(-1.77%) |
Dec 07, 2011 | 13.99 | 14.11 | 13.90 | 14.07 | 3,732,344 | +0.02(+0.14%) |
Dec 06, 2011 | 14.03 | 14.15 | 13.96 | 14.05 | 4,542,069 | +0.05(+0.34%) |
Dec 05, 2011 | 14.16 | 14.21 | 13.92 | 14.01 | 3,837,187 | +0.01(+0.05%) |
Dec 02, 2011 | 14.30 | 14.30 | 13.97 | 14.00 | 3,613,967 | -0.22(-1.56%) |
Dec 01, 2011 | 14.05 | 14.23 | 14.03 | 14.22 | 3,593,154 | +0.13(+0.96%) |
Nov 30, 2011 | 14.04 | 14.13 | 14.01 | 14.09 | 5,510,021 | +0.35(+2.55%) |
Nov 29, 2011 | 13.57 | 13.79 | 13.54 | 13.74 | 3,376,126 | +0.26(+1.90%) |
Nov 28, 2011 | 13.57 | 13.60 | 13.39 | 13.48 | 3,104,379 | +0.21(+1.57%) |
Nov 25, 2011 | 13.20 | 13.37 | 13.18 | 13.27 | 1,027,415 | +0.05(+0.41%) |
Nov 23, 2011 | 13.37 | 13.41 | 13.21 | 13.22 | 2,680,512 | -0.26(-1.95%) |
Nov 22, 2011 | 13.75 | 13.77 | 13.40 | 13.48 | 5,522,522 | -0.27(-1.96%) |
Nov 21, 2011 | 13.90 | 13.92 | 13.67 | 13.75 | 3,365,882 | -0.31(-2.20%) |
Nov 18, 2011 | 13.92 | 14.12 | 13.89 | 14.06 | 4,203,340 | +0.23(+1.66%) |
Nov 17, 2011 | 13.82 | 13.94 | 13.65 | 13.83 | 5,610,598 | -0.01(-0.05%) |
Nov 16, 2011 | 13.96 | 14.03 | 13.83 | 13.84 | 3,504,276 | -0.24(-1.72%) |
Nov 15, 2011 | 14.05 | 14.16 | 13.96 | 14.08 | 5,061,338 | +0.07(+0.53%) |
Nov 14, 2011 | 14.21 | 14.25 | 13.99 | 14.01 | 2,549,014 | -0.28(-1.93%) |
Nov 11, 2011 | 14.11 | 14.28 | 14.11 | 14.28 | 3,335,187 | +0.30(+2.17%) |
Nov 10, 2011 | 13.99 | 14.04 | 13.84 | 13.98 | 3,547,231 | +0.19(+1.37%) |
Nov 09, 2011 | 13.95 | 14.03 | 13.77 | 13.79 | 4,644,477 | -0.36(-2.52%) |
Nov 08, 2011 | 13.97 | 14.16 | 13.89 | 14.15 | 3,031,456 | +0.18(+1.30%) |
Nov 07, 2011 | 13.81 | 13.98 | 13.74 | 13.96 | 2,688,022 | +0.10(+0.73%) |
Nov 04, 2011 | 13.82 | 13.89 | 13.66 | 13.86 | 3,531,532 | -0.07(-0.53%) |
Nov 03, 2011 | 13.85 | 14.01 | 13.75 | 13.94 | 4,128,564 | +0.23(+1.67%) |
Nov 02, 2011 | 13.61 | 13.86 | 13.55 | 13.71 | 4,472,567 | +0.20(+1.50%) |
Nov 01, 2011 | 13.55 | 13.77 | 13.47 | 13.51 | 7,344,128 | -0.37(-2.64%) |
Oct 31, 2011 | 13.93 | 14.03 | 13.85 | 13.87 | 3,466,403 | -0.19(-1.37%) |
Oct 28, 2011 | 13.86 | 14.10 | 13.83 | 14.07 | 6,494,806 | -0.18(-1.26%) |
Oct 27, 2011 | 14.08 | 14.38 | 14.02 | 14.25 | 5,148,190 | +0.35(+2.54%) |
Oct 26, 2011 | 13.99 | 14.09 | 13.85 | 13.89 | 3,908,030 | +0.07(+0.53%) |
Oct 25, 2011 | 14.01 | 14.07 | 13.79 | 13.82 | 3,277,052 | -0.22(-1.57%) |
Oct 24, 2011 | 14.03 | 14.06 | 13.92 | 14.04 | 9,690,238 | +0.07(+0.48%) |
Oct 21, 2011 | 13.94 | 14.01 | 13.88 | 13.97 | 9,957,125 | +0.17(+1.21%) |
Oct 20, 2011 | 13.69 | 13.84 | 13.68 | 13.81 | 8,708,048 | +0.15(+1.12%) |
Oct 19, 2011 | 13.68 | 13.86 | 13.64 | 13.65 | 4,325,436 | -0.01(-0.05%) |
Oct 18, 2011 | 13.56 | 13.74 | 13.45 | 13.66 | 4,614,759 | +0.09(+0.64%) |
Oct 17, 2011 | 13.63 | 13.68 | 13.54 | 13.57 | 4,262,245 | -0.07(-0.54%) |
Oct 14, 2011 | 13.49 | 13.69 | 13.45 | 13.65 | 3,966,941 | +0.27(+1.99%) |
Oct 13, 2011 | 13.28 | 13.39 | 13.24 | 13.38 | 3,975,280 | +0.02(+0.15%) |
Oct 12, 2011 | 13.35 | 13.44 | 13.27 | 13.36 | 5,161,421 | +0.05(+0.40%) |
Oct 11, 2011 | 13.45 | 13.45 | 13.28 | 13.31 | 3,749,094 | -0.17(-1.28%) |
Oct 10, 2011 | 13.35 | 13.50 | 13.33 | 13.48 | 3,979,704 | +0.27(+2.07%) |
Oct 07, 2011 | 13.23 | 13.32 | 13.13 | 13.21 | 4,878,407 | +0.05(+0.41%) |
Oct 06, 2011 | 13.17 | 13.25 | 13.07 | 13.15 | 6,061,742 | +0.17(+1.28%) |
Oct 05, 2011 | 12.89 | 13.02 | 12.68 | 12.99 | 4,950,025 | +0.13(+0.98%) |
Oct 04, 2011 | 12.76 | 12.87 | 12.41 | 12.86 | 8,034,888 | +0.08(+0.63%) |