Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.56 | 14.56 | 14.08 | 14.09 | 2,343,412 | -0.47(-3.23%) |
Dec 29, 2011 | 14.40 | 14.58 | 14.32 | 14.56 | 1,408,426 | +0.22(+1.54%) |
Dec 28, 2011 | 14.54 | 14.58 | 14.30 | 14.34 | 1,782,433 | -0.18(-1.22%) |
Dec 27, 2011 | 14.43 | 14.58 | 14.35 | 14.51 | 1,062,653 | +0.04(+0.30%) |
Dec 23, 2011 | 14.34 | 14.48 | 14.25 | 14.47 | 1,046,153 | +0.41(+2.91%) |
Dec 21, 2011 | 13.90 | 14.13 | 13.57 | 14.06 | 3,072,835 | +0.22(+1.59%) |
Dec 20, 2011 | 13.63 | 13.95 | 13.58 | 13.84 | 2,302,716 | +0.47(+3.52%) |
Dec 19, 2011 | 13.40 | 13.63 | 13.31 | 13.37 | 2,688,229 | +0.06(+0.46%) |
Dec 16, 2011 | 13.25 | 13.38 | 13.19 | 13.31 | 3,637,523 | +0.20(+1.49%) |
Dec 15, 2011 | 13.23 | 13.27 | 13.04 | 13.11 | 3,145,301 | +0.03(+0.23%) |
Dec 14, 2011 | 13.31 | 13.45 | 13.05 | 13.08 | 2,874,420 | -0.36(-2.68%) |
Dec 13, 2011 | 13.93 | 14.01 | 13.34 | 13.44 | 2,356,246 | -0.46(-3.30%) |
Dec 12, 2011 | 13.81 | 13.90 | 13.62 | 13.90 | 2,188,562 | -0.05(-0.35%) |
Dec 09, 2011 | 13.71 | 14.03 | 13.69 | 13.95 | 7,565,890 | +0.29(+2.12%) |
Dec 08, 2011 | 13.91 | 13.95 | 13.61 | 13.66 | 7,961,798 | -0.34(-2.46%) |
Dec 07, 2011 | 13.73 | 14.06 | 13.70 | 14.00 | 2,444,769 | +0.21(+1.49%) |
Dec 06, 2011 | 13.85 | 13.93 | 13.70 | 13.80 | 1,835,253 | -0.01(-0.09%) |
Dec 05, 2011 | 13.78 | 13.96 | 13.71 | 13.81 | 1,891,877 | +0.28(+2.05%) |
Dec 02, 2011 | 13.71 | 13.81 | 13.50 | 13.53 | 2,855,322 | -0.03(-0.22%) |
Dec 01, 2011 | 13.53 | 13.79 | 13.41 | 13.56 | 2,225,081 | +0.05(+0.36%) |
Nov 30, 2011 | 13.35 | 13.62 | 13.26 | 13.52 | 2,771,417 | +0.60(+4.68%) |
Nov 29, 2011 | 12.84 | 12.97 | 12.69 | 12.91 | 1,611,496 | +0.15(+1.18%) |
Nov 28, 2011 | 12.80 | 12.88 | 12.66 | 12.76 | 1,778,941 | +0.39(+3.17%) |
Nov 25, 2011 | 12.38 | 12.57 | 12.36 | 12.37 | 790,308 | -0.07(-0.53%) |
Nov 23, 2011 | 12.62 | 12.71 | 12.39 | 12.43 | 1,512,408 | -0.36(-2.79%) |
Nov 22, 2011 | 12.74 | 12.92 | 12.62 | 12.79 | 1,944,750 | +0.06(+0.47%) |
Nov 21, 2011 | 12.97 | 13.00 | 12.62 | 12.73 | 2,251,390 | -0.48(-3.61%) |
Nov 18, 2011 | 13.36 | 13.38 | 13.12 | 13.21 | 1,954,305 | -0.04(-0.27%) |
Nov 17, 2011 | 13.48 | 13.57 | 13.14 | 13.24 | 1,988,809 | -0.22(-1.62%) |
Nov 16, 2011 | 13.54 | 13.77 | 13.43 | 13.46 | 2,762,764 | -0.22(-1.59%) |
Nov 15, 2011 | 13.57 | 13.74 | 13.43 | 13.68 | 2,392,904 | +0.05(+0.40%) |
Nov 14, 2011 | 13.65 | 13.74 | 13.52 | 13.62 | 1,718,606 | -0.05(-0.40%) |
Nov 11, 2011 | 13.52 | 13.76 | 13.50 | 13.68 | 1,878,290 | +0.33(+2.44%) |
Nov 10, 2011 | 13.18 | 13.44 | 13.13 | 13.35 | 2,373,952 | +0.34(+2.60%) |
Nov 09, 2011 | 13.18 | 13.26 | 12.95 | 13.01 | 2,412,798 | -0.48(-3.58%) |
Nov 08, 2011 | 13.36 | 13.52 | 13.09 | 13.50 | 2,224,788 | +0.23(+1.73%) |
Nov 07, 2011 | 13.13 | 13.27 | 12.95 | 13.27 | 1,783,645 | +0.07(+0.55%) |
Nov 04, 2011 | 13.03 | 13.23 | 12.94 | 13.20 | 1,901,294 | +0.00(+0.00%) |
Nov 03, 2011 | 13.17 | 13.26 | 12.83 | 13.20 | 2,593,773 | +0.15(+1.16%) |
Nov 02, 2011 | 12.90 | 13.10 | 12.81 | 13.04 | 2,898,690 | +0.36(+2.86%) |
Nov 01, 2011 | 12.90 | 13.16 | 12.62 | 12.68 | 4,861,725 | -0.54(-4.11%) |
Oct 31, 2011 | 13.39 | 13.58 | 13.23 | 13.23 | 3,532,718 | -0.30(-2.23%) |
Oct 28, 2011 | 13.29 | 13.82 | 13.01 | 13.53 | 7,641,354 | -0.71(-4.96%) |
Oct 27, 2011 | 15.00 | 15.00 | 14.08 | 14.23 | 6,925,063 | -0.21(-1.46%) |
Oct 26, 2011 | 14.29 | 14.49 | 13.94 | 14.45 | 3,306,062 | +0.28(+2.00%) |
Oct 25, 2011 | 14.22 | 14.36 | 14.07 | 14.16 | 2,148,325 | -0.18(-1.26%) |
Oct 24, 2011 | 13.89 | 14.43 | 13.88 | 14.34 | 2,148,829 | +0.43(+3.08%) |
Oct 21, 2011 | 13.66 | 13.95 | 13.59 | 13.91 | 2,088,405 | +0.40(+2.99%) |
Oct 20, 2011 | 13.33 | 13.59 | 13.20 | 13.51 | 3,565,158 | +0.17(+1.27%) |
Oct 19, 2011 | 13.32 | 13.55 | 13.29 | 13.34 | 2,158,433 | -0.01(-0.05%) |
Oct 18, 2011 | 13.08 | 13.50 | 12.83 | 13.35 | 3,031,018 | +0.32(+2.46%) |
Oct 17, 2011 | 13.33 | 13.33 | 12.99 | 13.03 | 2,755,526 | -0.28(-2.09%) |
Oct 14, 2011 | 13.22 | 13.37 | 13.08 | 13.30 | 1,892,730 | +0.24(+1.80%) |
Oct 13, 2011 | 13.04 | 13.18 | 12.94 | 13.07 | 2,831,911 | -0.05(-0.37%) |
Oct 12, 2011 | 13.28 | 13.41 | 13.10 | 13.12 | 3,240,046 | -0.10(-0.73%) |
Oct 11, 2011 | 12.90 | 13.27 | 12.87 | 13.21 | 3,622,054 | +0.23(+1.77%) |
Oct 10, 2011 | 12.81 | 12.98 | 12.75 | 12.98 | 2,069,199 | +0.51(+4.12%) |
Oct 07, 2011 | 12.86 | 12.86 | 12.31 | 12.47 | 3,896,990 | -0.31(-2.46%) |
Oct 06, 2011 | 12.54 | 12.78 | 12.54 | 12.78 | 2,537,224 | +0.42(+3.37%) |
Oct 05, 2011 | 11.98 | 12.39 | 11.87 | 12.37 | 3,161,232 | +0.45(+3.80%) |
Oct 04, 2011 | 11.15 | 11.91 | 11.09 | 11.91 | 4,659,648 | +0.68(+6.02%) |