Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.39 | 13.64 | 13.35 | 13.55 | 1,474,338 | +0.15(+1.12%) |
Dec 29, 2011 | 13.37 | 13.55 | 13.24 | 13.40 | 893,025 | +0.05(+0.37%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.29 | 13.35 | 1,734,494 | -0.41(-2.98%) |
Dec 27, 2011 | 13.80 | 13.82 | 13.64 | 13.76 | 910,225 | -0.04(-0.29%) |
Dec 23, 2011 | 13.61 | 13.84 | 13.51 | 13.80 | 1,237,714 | +0.25(+1.85%) |
Dec 21, 2011 | 13.78 | 13.78 | 13.33 | 13.55 | 2,022,870 | -0.21(-1.53%) |
Dec 20, 2011 | 13.73 | 13.94 | 13.61 | 13.76 | 1,569,050 | +0.28(+2.08%) |
Dec 19, 2011 | 13.75 | 13.75 | 13.38 | 13.48 | 1,274,089 | -0.21(-1.53%) |
Dec 16, 2011 | 13.82 | 14.01 | 13.56 | 13.69 | 2,166,837 | -0.07(-0.51%) |
Dec 15, 2011 | 13.71 | 13.91 | 13.46 | 13.76 | 1,552,714 | +0.21(+1.55%) |
Dec 14, 2011 | 13.66 | 13.80 | 13.42 | 13.55 | 2,028,395 | -0.27(-1.95%) |
Dec 13, 2011 | 14.31 | 14.37 | 13.67 | 13.82 | 3,219,441 | -0.33(-2.33%) |
Dec 12, 2011 | 13.97 | 14.18 | 13.85 | 14.15 | 1,793,010 | +0.05(+0.35%) |
Dec 09, 2011 | 13.77 | 14.21 | 13.76 | 14.10 | 1,739,726 | +0.33(+2.40%) |
Dec 08, 2011 | 14.07 | 14.17 | 13.74 | 13.77 | 1,400,175 | -0.41(-2.89%) |
Dec 07, 2011 | 14.18 | 14.22 | 13.92 | 14.18 | 1,094,199 | -0.07(-0.49%) |
Dec 06, 2011 | 14.20 | 14.53 | 13.99 | 14.25 | 1,883,179 | +0.12(+0.85%) |
Dec 05, 2011 | 14.18 | 14.27 | 13.90 | 14.13 | 2,809,472 | +0.47(+3.44%) |
Dec 02, 2011 | 13.99 | 14.05 | 13.59 | 13.66 | 2,012,269 | -0.16(-1.16%) |
Dec 01, 2011 | 13.94 | 14.04 | 13.76 | 13.82 | 1,262,582 | -0.13(-0.93%) |
Nov 30, 2011 | 14.13 | 14.15 | 13.73 | 13.95 | 2,537,756 | +0.28(+2.05%) |
Nov 29, 2011 | 13.93 | 13.95 | 13.55 | 13.67 | 1,287,167 | -0.27(-1.94%) |
Nov 28, 2011 | 13.75 | 14.01 | 13.67 | 13.94 | 3,057,248 | +0.67(+5.05%) |
Nov 25, 2011 | 13.20 | 13.53 | 13.19 | 13.27 | 823,096 | +0.00(+0.00%) |
Nov 23, 2011 | 13.34 | 13.42 | 13.25 | 13.27 | 1,415,346 | -0.20(-1.48%) |
Nov 22, 2011 | 13.28 | 13.66 | 13.26 | 13.47 | 2,546,147 | +0.14(+1.05%) |
Nov 21, 2011 | 13.34 | 13.43 | 13.09 | 13.33 | 1,894,082 | -0.25(-1.84%) |
Nov 18, 2011 | 13.58 | 13.75 | 13.47 | 13.58 | 2,540,247 | -0.01(-0.07%) |
Nov 17, 2011 | 13.68 | 13.68 | 13.08 | 13.59 | 5,870,612 | -0.11(-0.80%) |
Nov 16, 2011 | 14.07 | 14.16 | 13.67 | 13.70 | 3,387,888 | -0.47(-3.32%) |
Nov 15, 2011 | 14.00 | 14.41 | 13.96 | 14.17 | 5,699,331 | -0.31(-2.14%) |
Nov 14, 2011 | 14.71 | 15.00 | 14.46 | 14.48 | 3,034,241 | -0.24(-1.63%) |
Nov 11, 2011 | 14.53 | 14.86 | 14.36 | 14.72 | 8,020,575 | +0.31(+2.15%) |
Nov 10, 2011 | 15.11 | 15.11 | 13.91 | 14.41 | 13,745,877 | -1.04(-6.73%) |
Nov 09, 2011 | 15.00 | 16.24 | 14.84 | 15.45 | 2,783,792 | -0.21(-1.34%) |
Nov 08, 2011 | 15.71 | 15.90 | 15.27 | 15.66 | 1,473,175 | +0.09(+0.58%) |
Nov 07, 2011 | 15.90 | 15.90 | 15.38 | 15.57 | 1,056,433 | -0.33(-2.08%) |
Nov 04, 2011 | 15.74 | 16.09 | 15.74 | 15.90 | 1,488,114 | +0.00(+0.00%) |
Nov 03, 2011 | 15.50 | 15.95 | 15.28 | 15.90 | 1,609,810 | +0.26(+1.66%) |
Nov 02, 2011 | 15.40 | 15.78 | 15.37 | 15.64 | 937,344 | +0.35(+2.29%) |
Nov 01, 2011 | 15.28 | 15.57 | 15.02 | 15.29 | 1,492,979 | -0.49(-3.11%) |
Oct 31, 2011 | 15.87 | 15.99 | 15.57 | 15.78 | 983,383 | -0.43(-2.65%) |
Oct 28, 2011 | 15.70 | 16.27 | 15.60 | 16.21 | 1,327,770 | +0.41(+2.59%) |
Oct 27, 2011 | 15.66 | 15.93 | 15.49 | 15.80 | 3,477,162 | +0.53(+3.47%) |
Oct 26, 2011 | 15.49 | 15.51 | 15.06 | 15.27 | 2,065,939 | +0.05(+0.33%) |
Oct 25, 2011 | 14.90 | 15.71 | 14.80 | 15.22 | 3,509,193 | +0.83(+5.77%) |
Oct 24, 2011 | 14.13 | 14.47 | 14.02 | 14.39 | 815,401 | +0.30(+2.13%) |
Oct 21, 2011 | 14.21 | 14.21 | 13.80 | 14.09 | 578,064 | +0.15(+1.08%) |
Oct 20, 2011 | 13.85 | 14.00 | 13.49 | 13.94 | 991,434 | +0.05(+0.36%) |
Oct 19, 2011 | 14.22 | 14.40 | 13.83 | 13.89 | 811,579 | -0.38(-2.66%) |
Oct 18, 2011 | 13.88 | 14.36 | 13.60 | 14.27 | 919,554 | +0.35(+2.51%) |
Oct 17, 2011 | 13.89 | 14.10 | 13.84 | 13.92 | 976,471 | -0.12(-0.85%) |
Oct 14, 2011 | 14.44 | 14.44 | 14.01 | 14.04 | 1,061,612 | -0.25(-1.75%) |
Oct 13, 2011 | 14.24 | 14.41 | 14.16 | 14.29 | 839,851 | +0.01(+0.07%) |
Oct 12, 2011 | 14.45 | 14.61 | 14.23 | 14.28 | 1,124,343 | -0.08(-0.56%) |
Oct 11, 2011 | 14.24 | 14.45 | 14.13 | 14.36 | 2,036,817 | -0.06(-0.42%) |
Oct 10, 2011 | 13.82 | 14.55 | 13.75 | 14.42 | 1,720,540 | +0.86(+6.34%) |
Oct 07, 2011 | 14.14 | 14.14 | 13.43 | 13.56 | 2,112,195 | -0.53(-3.76%) |
Oct 06, 2011 | 13.84 | 14.10 | 13.24 | 14.09 | 2,483,338 | +0.87(+6.58%) |
Oct 05, 2011 | 12.44 | 13.28 | 12.29 | 13.22 | 1,713,374 | +0.79(+6.36%) |
Oct 04, 2011 | 12.16 | 12.44 | 11.78 | 12.43 | 2,193,290 | +0.18(+1.47%) |