Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.94 | 14.99 | 14.78 | 14.87 | 4,952,845 | -0.12(-0.80%) |
Dec 29, 2011 | 14.61 | 15.01 | 14.56 | 14.99 | 6,850,907 | +0.37(+2.50%) |
Dec 28, 2011 | 14.88 | 14.91 | 14.54 | 14.62 | 7,318,491 | -0.30(-2.00%) |
Dec 27, 2011 | 14.95 | 15.12 | 14.83 | 14.92 | 4,863,706 | -0.07(-0.47%) |
Dec 23, 2011 | 15.01 | 15.05 | 14.86 | 14.99 | 4,604,355 | +0.39(+2.68%) |
Dec 21, 2011 | 14.65 | 14.66 | 14.35 | 14.60 | 8,320,068 | -0.02(-0.15%) |
Dec 20, 2011 | 14.17 | 14.69 | 14.14 | 14.62 | 12,539,998 | +0.74(+5.33%) |
Dec 19, 2011 | 14.27 | 14.32 | 13.77 | 13.88 | 10,491,375 | -0.40(-2.77%) |
Dec 16, 2011 | 14.14 | 14.51 | 13.93 | 14.28 | 19,339,392 | +0.22(+1.59%) |
Dec 15, 2011 | 14.17 | 14.29 | 13.97 | 14.06 | 11,789,822 | +0.18(+1.29%) |
Dec 14, 2011 | 13.82 | 14.06 | 13.76 | 13.88 | 11,343,984 | -0.10(-0.69%) |
Dec 13, 2011 | 14.24 | 14.40 | 13.77 | 13.97 | 10,961,175 | -0.22(-1.58%) |
Dec 12, 2011 | 14.41 | 14.42 | 14.04 | 14.20 | 9,220,521 | -0.44(-3.01%) |
Dec 09, 2011 | 14.43 | 14.75 | 14.35 | 14.64 | 9,034,572 | +0.40(+2.83%) |
Dec 08, 2011 | 14.79 | 14.79 | 14.16 | 14.23 | 12,564,017 | -0.72(-4.84%) |
Dec 07, 2011 | 14.77 | 15.02 | 14.53 | 14.96 | 9,046,495 | +0.10(+0.70%) |
Dec 06, 2011 | 14.80 | 14.95 | 14.57 | 14.85 | 10,633,302 | +0.05(+0.35%) |
Dec 05, 2011 | 14.73 | 14.97 | 14.65 | 14.80 | 13,461,391 | +0.40(+2.75%) |
Dec 02, 2011 | 14.46 | 14.73 | 14.35 | 14.41 | 10,889,384 | +0.14(+0.99%) |
Dec 01, 2011 | 14.55 | 14.56 | 14.04 | 14.26 | 9,563,531 | -0.27(-1.85%) |
Nov 30, 2011 | 13.97 | 14.56 | 13.87 | 14.53 | 17,560,582 | +1.03(+7.63%) |
Nov 29, 2011 | 13.58 | 13.72 | 13.35 | 13.50 | 10,179,690 | -0.01(-0.06%) |
Nov 28, 2011 | 13.58 | 13.72 | 13.38 | 13.51 | 14,245,057 | +0.29(+2.20%) |
Nov 25, 2011 | 13.26 | 13.56 | 13.22 | 13.22 | 4,723,797 | -0.07(-0.56%) |
Nov 23, 2011 | 13.33 | 13.45 | 13.20 | 13.29 | 18,081,452 | -0.16(-1.22%) |
Nov 22, 2011 | 13.74 | 13.80 | 13.44 | 13.46 | 13,783,055 | -0.30(-2.17%) |
Nov 21, 2011 | 13.86 | 13.96 | 13.61 | 13.76 | 17,452,542 | -0.37(-2.64%) |
Nov 18, 2011 | 14.22 | 14.27 | 14.05 | 14.13 | 13,640,044 | -0.01(-0.11%) |
Nov 17, 2011 | 14.53 | 14.65 | 14.03 | 14.14 | 18,458,006 | -0.52(-3.56%) |
Nov 16, 2011 | 15.04 | 15.12 | 14.65 | 14.67 | 18,680,536 | -0.56(-3.68%) |
Nov 15, 2011 | 15.21 | 15.43 | 15.08 | 15.23 | 16,080,158 | -0.12(-0.78%) |
Nov 14, 2011 | 15.92 | 15.95 | 15.21 | 15.35 | 18,152,226 | -0.72(-4.46%) |
Nov 11, 2011 | 15.77 | 16.31 | 15.76 | 16.06 | 15,130,007 | +0.59(+3.81%) |
Nov 10, 2011 | 15.62 | 15.63 | 15.15 | 15.47 | 12,044,777 | +0.31(+2.07%) |
Nov 09, 2011 | 15.86 | 15.90 | 15.12 | 15.16 | 16,890,144 | -1.22(-7.43%) |
Nov 08, 2011 | 15.94 | 16.42 | 15.84 | 16.38 | 12,446,855 | +0.50(+3.15%) |
Nov 07, 2011 | 15.62 | 15.89 | 15.55 | 15.88 | 7,535,782 | +0.20(+1.29%) |
Nov 04, 2011 | 15.68 | 15.76 | 15.36 | 15.68 | 10,650,511 | -0.25(-1.59%) |
Nov 03, 2011 | 15.92 | 15.98 | 15.29 | 15.93 | 10,608,158 | +0.30(+1.91%) |
Nov 02, 2011 | 15.46 | 15.68 | 15.28 | 15.63 | 12,611,221 | +0.53(+3.51%) |
Nov 01, 2011 | 15.23 | 15.53 | 15.02 | 15.10 | 18,301,448 | -0.79(-4.98%) |
Oct 31, 2011 | 16.43 | 16.47 | 15.89 | 15.89 | 14,988,152 | -0.84(-5.04%) |
Oct 28, 2011 | 16.71 | 16.77 | 16.48 | 16.74 | 12,977,159 | +0.02(+0.09%) |
Oct 27, 2011 | 16.32 | 16.86 | 15.99 | 16.72 | 22,844,538 | +1.16(+7.49%) |
Oct 26, 2011 | 15.70 | 15.77 | 15.07 | 15.56 | 25,365,256 | +0.16(+1.06%) |
Oct 25, 2011 | 15.59 | 15.74 | 15.33 | 15.39 | 14,327,063 | -0.39(-2.45%) |
Oct 24, 2011 | 15.40 | 15.93 | 15.33 | 15.78 | 15,252,806 | +0.42(+2.71%) |
Oct 21, 2011 | 15.20 | 15.43 | 15.10 | 15.36 | 18,181,020 | +0.36(+2.42%) |
Oct 20, 2011 | 14.52 | 15.11 | 14.40 | 15.00 | 17,882,516 | +0.50(+3.43%) |
Oct 19, 2011 | 14.67 | 15.27 | 14.44 | 14.50 | 19,142,686 | -0.17(-1.16%) |
Oct 18, 2011 | 13.76 | 14.75 | 13.69 | 14.67 | 21,990,158 | +1.04(+7.62%) |
Oct 17, 2011 | 13.98 | 14.12 | 13.60 | 13.63 | 12,155,280 | -0.45(-3.16%) |
Oct 14, 2011 | 14.22 | 14.32 | 13.89 | 14.08 | 12,271,436 | +0.10(+0.69%) |
Oct 13, 2011 | 14.18 | 14.21 | 13.92 | 13.98 | 17,132,198 | -0.36(-2.53%) |
Oct 12, 2011 | 14.15 | 14.62 | 14.03 | 14.35 | 18,107,628 | +0.32(+2.27%) |
Oct 11, 2011 | 13.84 | 14.23 | 13.68 | 14.03 | 14,802,913 | +0.04(+0.27%) |
Oct 10, 2011 | 13.47 | 13.99 | 13.47 | 13.99 | 13,054,284 | +0.76(+5.72%) |
Oct 07, 2011 | 13.64 | 13.71 | 13.07 | 13.23 | 21,988,564 | -0.38(-2.78%) |
Oct 06, 2011 | 13.76 | 13.86 | 13.43 | 13.61 | 23,135,746 | +0.04(+0.33%) |
Oct 05, 2011 | 13.65 | 13.70 | 13.17 | 13.57 | 27,472,270 | -0.40(-2.87%) |
Oct 04, 2011 | 12.92 | 14.01 | 12.69 | 13.97 | 26,024,794 | +0.82(+6.21%) |