Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.93 | 14.06 | 13.84 | 13.89 | 3,076,386 | -0.04(-0.29%) |
Dec 29, 2011 | 13.89 | 14.00 | 13.88 | 13.93 | 4,472,580 | +0.00(+0.04%) |
Dec 28, 2011 | 14.17 | 14.19 | 13.90 | 13.93 | 3,573,723 | -0.23(-1.66%) |
Dec 27, 2011 | 14.19 | 14.24 | 14.06 | 14.16 | 2,626,630 | -0.02(-0.11%) |
Dec 23, 2011 | 14.18 | 14.20 | 14.04 | 14.18 | 3,857,823 | +0.12(+0.82%) |
Dec 21, 2011 | 14.10 | 14.20 | 13.99 | 14.06 | 6,812,813 | -0.18(-1.26%) |
Dec 20, 2011 | 14.00 | 14.39 | 14.00 | 14.24 | 6,752,781 | +0.45(+3.23%) |
Dec 19, 2011 | 14.13 | 14.23 | 13.75 | 13.79 | 8,351,753 | -0.29(-2.02%) |
Dec 16, 2011 | 14.12 | 14.32 | 13.99 | 14.08 | 14,041,819 | +0.06(+0.43%) |
Dec 15, 2011 | 14.34 | 14.41 | 13.99 | 14.02 | 11,047,862 | -0.18(-1.27%) |
Dec 14, 2011 | 14.27 | 14.38 | 14.18 | 14.20 | 7,156,865 | -0.13(-0.91%) |
Dec 13, 2011 | 14.80 | 14.83 | 14.25 | 14.33 | 7,982,591 | -0.37(-2.52%) |
Dec 12, 2011 | 14.66 | 14.73 | 14.45 | 14.70 | 5,796,430 | +0.03(+0.20%) |
Dec 09, 2011 | 14.53 | 14.85 | 14.53 | 14.67 | 6,432,408 | +0.13(+0.89%) |
Dec 08, 2011 | 14.79 | 14.91 | 14.51 | 14.54 | 6,066,108 | -0.34(-2.28%) |
Dec 07, 2011 | 14.83 | 14.95 | 14.65 | 14.88 | 9,401,650 | +0.00(+0.00%) |
Dec 06, 2011 | 15.19 | 15.20 | 14.79 | 14.88 | 10,826,606 | -0.25(-1.65%) |
Dec 05, 2011 | 15.10 | 15.19 | 14.49 | 15.13 | 12,201,952 | +0.80(+5.58%) |
Dec 02, 2011 | 14.40 | 14.54 | 14.31 | 14.33 | 8,106,025 | +0.01(+0.07%) |
Dec 01, 2011 | 14.40 | 14.68 | 14.29 | 14.32 | 9,245,517 | -0.09(-0.62%) |
Nov 30, 2011 | 14.57 | 14.69 | 14.32 | 14.41 | 12,944,963 | +0.17(+1.19%) |
Nov 29, 2011 | 14.09 | 14.41 | 14.06 | 14.24 | 9,800,652 | +0.16(+1.14%) |
Nov 28, 2011 | 14.03 | 14.10 | 13.87 | 14.08 | 10,867,006 | +0.40(+2.92%) |
Nov 25, 2011 | 13.74 | 13.93 | 13.68 | 13.68 | 3,753,543 | -0.17(-1.23%) |
Nov 23, 2011 | 14.00 | 14.01 | 13.85 | 13.85 | 9,502,878 | -0.27(-1.91%) |
Nov 22, 2011 | 13.87 | 14.12 | 13.85 | 14.12 | 10,854,943 | +0.12(+0.86%) |
Nov 21, 2011 | 13.92 | 14.10 | 13.77 | 14.00 | 9,690,592 | -0.10(-0.71%) |
Nov 18, 2011 | 14.05 | 14.19 | 13.99 | 14.10 | 9,714,392 | +0.02(+0.14%) |
Nov 17, 2011 | 14.40 | 14.49 | 13.96 | 14.08 | 11,144,462 | -0.32(-2.22%) |
Nov 16, 2011 | 14.59 | 14.96 | 14.37 | 14.40 | 10,187,837 | -0.41(-2.77%) |
Nov 15, 2011 | 14.55 | 14.93 | 14.27 | 14.81 | 19,495,380 | -0.56(-3.64%) |
Nov 14, 2011 | 15.30 | 15.55 | 15.11 | 15.37 | 9,987,319 | -0.06(-0.39%) |
Nov 11, 2011 | 14.66 | 15.52 | 14.66 | 15.43 | 9,561,284 | +0.89(+6.12%) |
Nov 10, 2011 | 14.93 | 14.94 | 14.49 | 14.54 | 9,267,392 | -0.13(-0.89%) |
Nov 09, 2011 | 14.95 | 15.09 | 14.63 | 14.67 | 9,198,243 | -0.62(-4.05%) |
Nov 08, 2011 | 15.00 | 15.31 | 14.69 | 15.29 | 7,482,913 | +0.40(+2.69%) |
Nov 07, 2011 | 14.86 | 14.98 | 14.56 | 14.89 | 5,935,553 | +0.02(+0.13%) |
Nov 04, 2011 | 14.69 | 14.95 | 14.51 | 14.87 | 5,484,827 | +0.05(+0.34%) |
Nov 03, 2011 | 14.44 | 14.85 | 14.28 | 14.82 | 6,287,870 | +0.44(+3.06%) |
Nov 02, 2011 | 14.33 | 14.54 | 14.18 | 14.38 | 6,904,976 | +0.11(+0.77%) |
Nov 01, 2011 | 14.52 | 14.72 | 14.11 | 14.27 | 11,683,888 | -0.69(-4.61%) |
Oct 31, 2011 | 14.73 | 15.09 | 14.59 | 14.96 | 15,834,663 | +0.12(+0.81%) |
Oct 28, 2011 | 14.81 | 15.00 | 14.70 | 14.84 | 10,844,793 | +0.01(+0.07%) |
Oct 27, 2011 | 15.00 | 15.23 | 14.51 | 14.83 | 18,340,252 | +0.18(+1.19%) |
Oct 26, 2011 | 14.60 | 14.74 | 14.20 | 14.65 | 7,654,337 | +0.18(+1.28%) |
Oct 25, 2011 | 15.01 | 15.05 | 14.43 | 14.47 | 8,101,829 | -0.62(-4.11%) |
Oct 24, 2011 | 14.90 | 15.30 | 14.85 | 15.09 | 8,706,977 | +0.20(+1.34%) |
Oct 21, 2011 | 14.88 | 14.91 | 14.60 | 14.89 | 8,534,455 | +0.16(+1.09%) |
Oct 20, 2011 | 14.64 | 14.80 | 14.43 | 14.73 | 6,300,225 | +0.13(+0.89%) |
Oct 19, 2011 | 14.76 | 14.92 | 14.55 | 14.60 | 8,919,308 | -0.18(-1.22%) |
Oct 18, 2011 | 14.37 | 14.93 | 14.18 | 14.78 | 6,095,818 | +0.44(+3.07%) |
Oct 17, 2011 | 14.76 | 14.95 | 14.29 | 14.34 | 5,726,090 | -0.53(-3.56%) |
Oct 14, 2011 | 14.85 | 14.96 | 14.60 | 14.87 | 5,698,182 | +0.12(+0.81%) |
Oct 13, 2011 | 14.75 | 14.95 | 14.50 | 14.75 | 7,184,853 | -0.05(-0.34%) |
Oct 12, 2011 | 14.61 | 14.95 | 14.40 | 14.80 | 9,667,157 | +0.40(+2.78%) |
Oct 11, 2011 | 14.59 | 14.59 | 14.25 | 14.40 | 8,608,597 | -0.20(-1.37%) |
Oct 10, 2011 | 14.43 | 14.91 | 14.43 | 14.60 | 9,529,969 | +0.39(+2.74%) |
Oct 07, 2011 | 14.35 | 14.48 | 14.02 | 14.21 | 9,053,959 | -0.11(-0.77%) |
Oct 06, 2011 | 14.21 | 14.37 | 13.82 | 14.32 | 7,849,795 | +0.48(+3.47%) |
Oct 05, 2011 | 13.33 | 13.88 | 13.25 | 13.84 | 9,670,659 | +0.58(+4.37%) |
Oct 04, 2011 | 12.65 | 13.27 | 12.38 | 13.26 | 20,278,208 | +0.47(+3.67%) |