Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.36 | 14.39 | 14.21 | 14.28 | 1,071,020 | -0.08(-0.56%) |
Dec 29, 2011 | 14.24 | 14.41 | 14.16 | 14.36 | 1,095,946 | +0.19(+1.37%) |
Dec 28, 2011 | 14.43 | 14.45 | 14.09 | 14.17 | 1,131,353 | -0.26(-1.81%) |
Dec 27, 2011 | 14.32 | 14.55 | 14.20 | 14.43 | 953,781 | +0.07(+0.50%) |
Dec 23, 2011 | 14.23 | 14.38 | 14.09 | 14.36 | 835,088 | +0.08(+0.57%) |
Dec 21, 2011 | 14.21 | 14.28 | 14.13 | 14.28 | 1,176,525 | +0.05(+0.38%) |
Dec 20, 2011 | 14.10 | 14.38 | 14.10 | 14.22 | 1,328,298 | +0.35(+2.55%) |
Dec 19, 2011 | 14.12 | 14.37 | 13.85 | 13.87 | 1,491,764 | -0.17(-1.18%) |
Dec 16, 2011 | 13.86 | 14.13 | 13.82 | 14.04 | 2,948,803 | +0.26(+1.90%) |
Dec 15, 2011 | 13.55 | 13.85 | 13.38 | 13.78 | 1,765,397 | +0.39(+2.91%) |
Dec 14, 2011 | 13.69 | 13.71 | 13.38 | 13.39 | 2,190,915 | -0.46(-3.33%) |
Dec 13, 2011 | 14.35 | 14.48 | 13.76 | 13.85 | 1,343,747 | -0.42(-2.96%) |
Dec 12, 2011 | 14.07 | 14.27 | 13.94 | 14.27 | 1,412,207 | +0.04(+0.30%) |
Dec 09, 2011 | 14.06 | 14.30 | 14.02 | 14.23 | 1,040,223 | +0.18(+1.25%) |
Dec 08, 2011 | 14.14 | 14.23 | 14.03 | 14.05 | 1,266,173 | -0.25(-1.76%) |
Dec 07, 2011 | 14.15 | 14.33 | 13.96 | 14.30 | 1,418,392 | +0.06(+0.43%) |
Dec 06, 2011 | 14.40 | 14.45 | 14.19 | 14.24 | 1,478,882 | -0.11(-0.79%) |
Dec 05, 2011 | 14.44 | 14.53 | 14.22 | 14.35 | 3,245,806 | +0.14(+1.00%) |
Dec 02, 2011 | 14.38 | 14.38 | 14.09 | 14.21 | 1,032,764 | +0.04(+0.30%) |
Dec 01, 2011 | 14.38 | 14.84 | 14.16 | 14.17 | 2,507,123 | -0.33(-2.26%) |
Nov 30, 2011 | 14.25 | 14.71 | 14.14 | 14.50 | 2,566,412 | +0.66(+4.73%) |
Nov 29, 2011 | 13.65 | 13.93 | 13.61 | 13.84 | 1,458,545 | +0.26(+1.92%) |
Nov 28, 2011 | 13.48 | 13.69 | 13.33 | 13.58 | 1,322,037 | +0.49(+3.77%) |
Nov 25, 2011 | 13.05 | 13.24 | 12.98 | 13.09 | 534,993 | -0.06(-0.47%) |
Nov 23, 2011 | 13.23 | 13.30 | 13.13 | 13.15 | 849,322 | -0.27(-1.98%) |
Nov 22, 2011 | 13.40 | 13.55 | 13.21 | 13.41 | 804,350 | -0.01(-0.07%) |
Nov 21, 2011 | 13.33 | 13.55 | 13.27 | 13.42 | 1,123,380 | -0.18(-1.29%) |
Nov 18, 2011 | 13.77 | 13.79 | 13.47 | 13.60 | 1,497,107 | -0.11(-0.80%) |
Nov 17, 2011 | 13.91 | 14.04 | 13.61 | 13.71 | 973,431 | -0.24(-1.74%) |
Nov 16, 2011 | 14.04 | 14.21 | 13.93 | 13.95 | 786,627 | -0.23(-1.61%) |
Nov 15, 2011 | 13.92 | 14.25 | 13.89 | 14.18 | 1,862,442 | +0.18(+1.25%) |
Nov 14, 2011 | 14.07 | 14.25 | 13.89 | 14.00 | 979,107 | -0.04(-0.27%) |
Nov 11, 2011 | 13.76 | 14.20 | 13.66 | 14.04 | 1,751,773 | +0.42(+3.07%) |
Nov 10, 2011 | 13.64 | 13.71 | 13.42 | 13.62 | 1,037,757 | +0.17(+1.24%) |
Nov 09, 2011 | 13.53 | 13.75 | 13.36 | 13.46 | 1,636,672 | -0.45(-3.21%) |
Nov 08, 2011 | 13.58 | 13.95 | 13.48 | 13.90 | 1,327,923 | +0.42(+3.10%) |
Nov 07, 2011 | 13.78 | 13.88 | 13.30 | 13.49 | 1,151,121 | -0.31(-2.24%) |
Nov 04, 2011 | 13.72 | 13.84 | 13.51 | 13.79 | 1,135,325 | -0.05(-0.38%) |
Nov 03, 2011 | 13.80 | 13.92 | 13.43 | 13.85 | 1,170,386 | +0.21(+1.57%) |
Nov 02, 2011 | 13.46 | 13.69 | 13.34 | 13.63 | 1,604,522 | +0.41(+3.12%) |
Nov 01, 2011 | 13.45 | 13.56 | 13.06 | 13.22 | 1,870,641 | -0.64(-4.59%) |
Oct 31, 2011 | 13.89 | 14.16 | 13.73 | 13.86 | 1,499,072 | -0.19(-1.39%) |
Oct 28, 2011 | 14.28 | 14.36 | 13.91 | 14.05 | 1,239,204 | -0.14(-1.00%) |
Oct 27, 2011 | 13.89 | 14.34 | 13.75 | 14.19 | 3,098,608 | +0.86(+6.48%) |
Oct 26, 2011 | 13.72 | 13.76 | 13.23 | 13.33 | 1,796,375 | -0.19(-1.40%) |
Oct 25, 2011 | 13.64 | 13.66 | 13.39 | 13.52 | 1,358,787 | -0.20(-1.49%) |
Oct 24, 2011 | 13.42 | 13.89 | 13.37 | 13.72 | 1,469,720 | +0.29(+2.16%) |
Oct 21, 2011 | 13.29 | 13.45 | 12.95 | 13.43 | 1,539,973 | +0.34(+2.61%) |
Oct 20, 2011 | 13.26 | 13.27 | 12.70 | 13.09 | 1,800,821 | -0.19(-1.39%) |
Oct 19, 2011 | 13.49 | 13.50 | 13.15 | 13.28 | 1,477,444 | -0.21(-1.55%) |
Oct 18, 2011 | 13.10 | 13.56 | 13.04 | 13.49 | 1,774,042 | +0.41(+3.12%) |
Oct 17, 2011 | 13.50 | 13.56 | 13.03 | 13.08 | 1,778,932 | -0.31(-2.31%) |
Oct 14, 2011 | 13.64 | 13.64 | 13.24 | 13.39 | 1,244,463 | -0.07(-0.53%) |
Oct 13, 2011 | 13.44 | 13.53 | 13.25 | 13.46 | 839,475 | -0.02(-0.18%) |
Oct 12, 2011 | 13.40 | 13.58 | 13.34 | 13.48 | 1,762,008 | +0.16(+1.21%) |
Oct 11, 2011 | 13.13 | 13.41 | 13.04 | 13.32 | 1,662,265 | +0.09(+0.72%) |
Oct 10, 2011 | 12.93 | 13.23 | 12.75 | 13.22 | 2,032,197 | +0.50(+3.96%) |
Oct 07, 2011 | 12.91 | 13.36 | 12.62 | 12.72 | 4,222,856 | -0.10(-0.81%) |
Oct 06, 2011 | 12.73 | 12.96 | 12.20 | 12.83 | 2,646,469 | +0.49(+3.96%) |
Oct 05, 2011 | 11.57 | 12.43 | 11.48 | 12.34 | 2,476,103 | +0.85(+7.44%) |
Oct 04, 2011 | 10.75 | 11.51 | 10.57 | 11.48 | 2,765,460 | +0.64(+5.91%) |