Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.87 | 14.03 | 13.84 | 13.98 | 2,787,732 | +0.12(+0.88%) |
Dec 29, 2011 | 13.77 | 13.92 | 13.74 | 13.86 | 2,712,782 | +0.16(+1.19%) |
Dec 28, 2011 | 13.85 | 13.86 | 13.60 | 13.70 | 2,692,807 | -0.17(-1.23%) |
Dec 27, 2011 | 13.77 | 13.91 | 13.74 | 13.87 | 2,845,988 | +0.02(+0.12%) |
Dec 23, 2011 | 13.91 | 13.96 | 13.74 | 13.85 | 2,920,839 | +0.24(+1.79%) |
Dec 21, 2011 | 13.81 | 13.82 | 13.49 | 13.61 | 14,127,959 | -0.32(-2.27%) |
Dec 20, 2011 | 13.84 | 14.16 | 13.78 | 13.93 | 2,634,847 | +0.38(+2.82%) |
Dec 19, 2011 | 14.19 | 14.22 | 13.48 | 13.54 | 3,433,764 | -0.61(-4.31%) |
Dec 16, 2011 | 14.12 | 14.32 | 13.97 | 14.15 | 2,332,094 | +0.17(+1.22%) |
Dec 15, 2011 | 14.01 | 14.10 | 13.88 | 13.98 | 1,749,570 | +0.13(+0.94%) |
Dec 14, 2011 | 14.06 | 14.08 | 13.78 | 13.85 | 2,978,047 | -0.28(-1.95%) |
Dec 13, 2011 | 14.46 | 14.64 | 13.97 | 14.13 | 2,573,074 | -0.21(-1.47%) |
Dec 12, 2011 | 14.60 | 14.67 | 14.20 | 14.34 | 2,554,149 | -0.41(-2.75%) |
Dec 09, 2011 | 14.58 | 14.88 | 14.57 | 14.75 | 2,546,315 | +0.20(+1.40%) |
Dec 08, 2011 | 15.10 | 15.14 | 14.51 | 14.54 | 3,288,067 | -0.67(-4.38%) |
Dec 07, 2011 | 14.86 | 15.27 | 14.82 | 15.21 | 4,775,721 | +0.35(+2.35%) |
Dec 06, 2011 | 14.79 | 14.97 | 14.67 | 14.86 | 3,725,559 | +0.19(+1.27%) |
Dec 05, 2011 | 14.72 | 14.90 | 14.58 | 14.67 | 1,956,606 | +0.20(+1.35%) |
Dec 02, 2011 | 14.49 | 14.62 | 14.45 | 14.48 | 3,498,441 | +0.15(+1.08%) |
Dec 01, 2011 | 14.27 | 14.42 | 14.20 | 14.32 | 2,185,240 | +0.01(+0.06%) |
Nov 30, 2011 | 14.14 | 14.32 | 13.81 | 14.32 | 3,482,286 | +0.84(+6.21%) |
Nov 29, 2011 | 13.62 | 13.67 | 13.44 | 13.48 | 1,888,117 | -0.10(-0.71%) |
Nov 28, 2011 | 13.58 | 13.71 | 13.41 | 13.58 | 2,043,300 | +0.43(+3.25%) |
Nov 25, 2011 | 13.17 | 13.37 | 13.14 | 13.15 | 673,068 | -0.06(-0.49%) |
Nov 23, 2011 | 13.37 | 13.42 | 13.16 | 13.21 | 1,662,708 | -0.35(-2.56%) |
Nov 22, 2011 | 13.41 | 13.73 | 13.40 | 13.56 | 3,475,955 | +0.17(+1.26%) |
Nov 21, 2011 | 13.39 | 13.48 | 13.22 | 13.39 | 1,971,339 | -0.22(-1.60%) |
Nov 18, 2011 | 13.58 | 13.84 | 13.58 | 13.61 | 2,285,516 | +0.02(+0.18%) |
Nov 17, 2011 | 13.98 | 13.99 | 13.45 | 13.58 | 3,904,661 | -0.46(-3.27%) |
Nov 16, 2011 | 14.16 | 14.34 | 14.00 | 14.04 | 2,813,710 | -0.29(-2.02%) |
Nov 15, 2011 | 14.28 | 14.45 | 14.09 | 14.33 | 2,394,956 | +0.02(+0.11%) |
Nov 14, 2011 | 14.61 | 14.76 | 14.21 | 14.32 | 2,749,339 | -0.31(-2.15%) |
Nov 11, 2011 | 14.41 | 14.73 | 14.37 | 14.63 | 2,484,467 | +0.44(+3.07%) |
Nov 10, 2011 | 14.27 | 14.33 | 13.99 | 14.20 | 3,012,958 | +0.09(+0.63%) |
Nov 09, 2011 | 14.34 | 14.50 | 13.99 | 14.11 | 4,056,127 | -0.60(-4.06%) |
Nov 08, 2011 | 14.45 | 14.77 | 14.14 | 14.70 | 4,570,059 | +0.34(+2.36%) |
Nov 07, 2011 | 14.29 | 14.40 | 14.04 | 14.37 | 3,130,805 | +0.10(+0.68%) |
Nov 04, 2011 | 14.19 | 14.35 | 14.08 | 14.27 | 4,698,598 | -0.08(-0.56%) |
Nov 03, 2011 | 14.50 | 14.57 | 14.28 | 14.35 | 6,091,867 | +0.04(+0.28%) |
Nov 02, 2011 | 14.36 | 14.49 | 14.10 | 14.31 | 3,917,044 | +0.14(+0.97%) |
Nov 01, 2011 | 13.89 | 14.28 | 13.68 | 14.17 | 3,921,832 | -0.18(-1.24%) |
Oct 31, 2011 | 14.62 | 14.71 | 14.30 | 14.35 | 4,962,541 | -0.44(-3.00%) |
Oct 28, 2011 | 14.80 | 14.89 | 14.62 | 14.79 | 4,124,015 | -0.07(-0.49%) |
Oct 27, 2011 | 14.69 | 15.03 | 14.53 | 14.87 | 7,218,009 | +0.77(+5.49%) |
Oct 26, 2011 | 13.73 | 14.27 | 13.48 | 14.09 | 4,881,978 | -0.10(-0.74%) |
Oct 25, 2011 | 14.33 | 14.42 | 14.09 | 14.20 | 2,999,923 | -0.23(-1.62%) |
Oct 24, 2011 | 14.06 | 14.46 | 14.05 | 14.43 | 3,432,975 | +0.45(+3.23%) |
Oct 21, 2011 | 13.87 | 14.04 | 13.73 | 13.98 | 4,888,504 | +0.26(+1.88%) |
Oct 20, 2011 | 13.66 | 13.80 | 13.29 | 13.72 | 2,631,056 | +0.10(+0.71%) |
Oct 19, 2011 | 13.91 | 14.03 | 13.58 | 13.62 | 3,809,088 | -0.27(-1.92%) |
Oct 18, 2011 | 13.58 | 13.99 | 13.46 | 13.89 | 4,921,382 | +0.30(+2.19%) |
Oct 17, 2011 | 13.92 | 14.05 | 13.46 | 13.59 | 2,178,761 | -0.53(-3.77%) |
Oct 14, 2011 | 14.31 | 14.34 | 13.97 | 14.12 | 2,532,780 | +0.01(+0.06%) |
Oct 13, 2011 | 14.10 | 14.24 | 13.91 | 14.12 | 2,532,920 | -0.13(-0.91%) |
Oct 12, 2011 | 13.92 | 14.34 | 13.91 | 14.24 | 5,396,261 | +0.44(+3.21%) |
Oct 11, 2011 | 13.54 | 13.86 | 13.51 | 13.80 | 2,149,908 | +0.14(+1.00%) |
Oct 10, 2011 | 13.55 | 13.68 | 13.46 | 13.66 | 2,146,675 | +0.39(+2.91%) |
Oct 07, 2011 | 13.67 | 13.69 | 13.08 | 13.28 | 2,596,782 | -0.35(-2.54%) |
Oct 06, 2011 | 13.49 | 13.64 | 13.46 | 13.62 | 2,455,854 | +0.32(+2.42%) |
Oct 05, 2011 | 13.25 | 13.34 | 13.01 | 13.30 | 2,423,744 | +0.08(+0.61%) |
Oct 04, 2011 | 12.39 | 13.24 | 12.13 | 13.22 | 3,119,212 | +0.64(+5.06%) |