Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.22 | 15.29 | 15.19 | 15.19 | 2,990,881 | -0.10(-0.65%) |
Dec 29, 2011 | 15.03 | 15.31 | 15.03 | 15.29 | 2,413,290 | +0.23(+1.53%) |
Dec 28, 2011 | 15.25 | 15.38 | 14.95 | 15.06 | 4,075,561 | -0.22(-1.45%) |
Dec 27, 2011 | 15.20 | 15.35 | 15.18 | 15.28 | 1,498,640 | -0.02(-0.10%) |
Dec 23, 2011 | 15.32 | 15.37 | 15.20 | 15.30 | 1,809,946 | +0.44(+2.94%) |
Dec 21, 2011 | 14.69 | 14.90 | 14.57 | 14.86 | 3,125,081 | +0.18(+1.25%) |
Dec 20, 2011 | 14.44 | 14.76 | 14.38 | 14.68 | 4,412,964 | +0.56(+3.96%) |
Dec 19, 2011 | 14.49 | 14.55 | 14.05 | 14.12 | 3,975,395 | -0.34(-2.38%) |
Dec 16, 2011 | 14.44 | 14.75 | 14.40 | 14.46 | 3,464,653 | +0.12(+0.86%) |
Dec 15, 2011 | 14.49 | 14.52 | 14.30 | 14.34 | 4,249,126 | +0.11(+0.75%) |
Dec 14, 2011 | 14.23 | 14.45 | 14.17 | 14.23 | 4,070,309 | -0.07(-0.48%) |
Dec 13, 2011 | 14.61 | 14.72 | 14.19 | 14.30 | 4,674,399 | -0.24(-1.67%) |
Dec 12, 2011 | 14.61 | 14.61 | 14.37 | 14.55 | 3,494,472 | -0.26(-1.75%) |
Dec 09, 2011 | 14.52 | 14.86 | 14.49 | 14.80 | 2,388,242 | +0.36(+2.47%) |
Dec 08, 2011 | 14.84 | 14.84 | 14.38 | 14.45 | 3,764,140 | -0.52(-3.45%) |
Dec 07, 2011 | 14.74 | 15.02 | 14.55 | 14.96 | 2,948,614 | +0.13(+0.87%) |
Dec 06, 2011 | 14.91 | 14.93 | 14.75 | 14.84 | 2,632,028 | -0.14(-0.96%) |
Dec 05, 2011 | 14.95 | 15.13 | 14.85 | 14.98 | 3,838,835 | +0.30(+2.07%) |
Dec 02, 2011 | 14.68 | 14.93 | 14.63 | 14.68 | 3,195,460 | +0.19(+1.31%) |
Dec 01, 2011 | 14.52 | 14.59 | 14.29 | 14.49 | 3,307,296 | -0.11(-0.78%) |
Nov 30, 2011 | 14.18 | 14.63 | 14.10 | 14.60 | 4,890,165 | +0.90(+6.60%) |
Nov 29, 2011 | 13.74 | 13.84 | 13.62 | 13.70 | 3,530,043 | -0.05(-0.39%) |
Nov 28, 2011 | 13.89 | 13.92 | 13.59 | 13.75 | 4,750,172 | +0.35(+2.61%) |
Nov 25, 2011 | 13.33 | 13.62 | 13.32 | 13.40 | 2,813,021 | +0.05(+0.40%) |
Nov 23, 2011 | 13.65 | 13.65 | 13.32 | 13.35 | 5,712,220 | -0.43(-3.14%) |
Nov 22, 2011 | 13.94 | 13.98 | 13.69 | 13.78 | 5,058,418 | -0.14(-1.04%) |
Nov 21, 2011 | 14.02 | 14.08 | 13.81 | 13.92 | 6,548,696 | -0.41(-2.86%) |
Nov 18, 2011 | 14.36 | 14.39 | 14.19 | 14.33 | 3,546,343 | +0.06(+0.43%) |
Nov 17, 2011 | 14.44 | 14.67 | 14.20 | 14.27 | 5,304,705 | -0.21(-1.42%) |
Nov 16, 2011 | 14.51 | 14.86 | 14.46 | 14.48 | 5,791,074 | -0.17(-1.19%) |
Nov 15, 2011 | 14.51 | 14.74 | 14.38 | 14.65 | 4,756,305 | +0.08(+0.52%) |
Nov 14, 2011 | 14.89 | 14.90 | 14.45 | 14.58 | 2,340,625 | -0.39(-2.59%) |
Nov 11, 2011 | 14.90 | 15.05 | 14.86 | 14.96 | 4,835,419 | +0.33(+2.23%) |
Nov 10, 2011 | 14.76 | 14.84 | 14.54 | 14.64 | 5,533,865 | +0.14(+1.00%) |
Nov 09, 2011 | 14.96 | 14.99 | 14.44 | 14.49 | 6,257,326 | -0.90(-5.83%) |
Nov 08, 2011 | 15.10 | 15.44 | 14.98 | 15.39 | 5,075,281 | +0.36(+2.38%) |
Nov 07, 2011 | 14.84 | 15.04 | 14.72 | 15.03 | 3,436,279 | +0.16(+1.07%) |
Nov 04, 2011 | 14.90 | 14.97 | 14.65 | 14.87 | 9,183,848 | -0.21(-1.36%) |
Nov 03, 2011 | 14.99 | 15.13 | 14.49 | 15.08 | 5,591,839 | +0.33(+2.22%) |
Nov 02, 2011 | 14.59 | 14.80 | 14.48 | 14.75 | 5,366,524 | +0.48(+3.35%) |
Nov 01, 2011 | 14.38 | 14.75 | 14.25 | 14.27 | 10,134,557 | -0.74(-4.96%) |
Oct 31, 2011 | 15.25 | 15.39 | 15.01 | 15.02 | 5,207,913 | -0.49(-3.14%) |
Oct 28, 2011 | 15.47 | 15.62 | 15.34 | 15.50 | 6,154,938 | -0.07(-0.44%) |
Oct 27, 2011 | 15.47 | 15.72 | 15.20 | 15.57 | 8,416,530 | +0.75(+5.08%) |
Oct 26, 2011 | 14.78 | 14.92 | 14.52 | 14.82 | 6,664,930 | +0.28(+1.93%) |
Oct 25, 2011 | 14.90 | 14.90 | 14.49 | 14.54 | 7,170,880 | -0.50(-3.34%) |
Oct 24, 2011 | 14.77 | 15.11 | 14.67 | 15.04 | 5,992,830 | +0.33(+2.22%) |
Oct 21, 2011 | 14.68 | 14.76 | 14.49 | 14.71 | 17,970,168 | +0.25(+1.73%) |
Oct 20, 2011 | 14.22 | 14.53 | 14.02 | 14.46 | 14,038,630 | +0.25(+1.76%) |
Oct 19, 2011 | 14.61 | 14.79 | 14.18 | 14.21 | 16,263,186 | -0.42(-2.86%) |
Oct 18, 2011 | 13.95 | 14.82 | 13.88 | 14.63 | 25,412,634 | +0.82(+5.94%) |
Oct 17, 2011 | 14.20 | 14.23 | 13.77 | 13.81 | 15,241,784 | -0.56(-3.91%) |
Oct 14, 2011 | 14.46 | 14.56 | 14.04 | 14.37 | 22,892,708 | +0.10(+0.69%) |
Oct 13, 2011 | 14.52 | 14.52 | 14.01 | 14.27 | 20,446,296 | -0.43(-2.90%) |
Oct 12, 2011 | 14.42 | 15.03 | 14.38 | 14.70 | 13,297,087 | +0.45(+3.15%) |
Oct 11, 2011 | 14.00 | 14.35 | 13.86 | 14.25 | 5,446,121 | +0.11(+0.75%) |
Oct 10, 2011 | 13.76 | 14.16 | 13.76 | 14.14 | 5,358,263 | +0.69(+5.14%) |
Oct 07, 2011 | 14.12 | 14.12 | 13.38 | 13.45 | 7,960,678 | -0.58(-4.12%) |
Oct 06, 2011 | 13.82 | 14.06 | 13.63 | 14.03 | 9,681,181 | +0.60(+4.47%) |
Oct 05, 2011 | 13.25 | 13.51 | 12.97 | 13.43 | 8,465,437 | +0.15(+1.14%) |
Oct 04, 2011 | 12.53 | 13.31 | 12.29 | 13.28 | 10,073,094 | +0.56(+4.42%) |