Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.99 | 15.17 | 14.93 | 15.01 | 659,912 | +0.02(+0.13%) |
Dec 29, 2011 | 15.10 | 15.29 | 14.90 | 14.99 | 836,089 | -0.08(-0.53%) |
Dec 28, 2011 | 15.08 | 15.30 | 14.89 | 15.07 | 1,325,058 | -0.07(-0.46%) |
Dec 27, 2011 | 14.76 | 15.14 | 14.59 | 15.14 | 595,031 | +0.32(+2.16%) |
Dec 23, 2011 | 14.76 | 14.93 | 14.50 | 14.82 | 634,990 | -0.04(-0.27%) |
Dec 21, 2011 | 14.42 | 15.19 | 14.33 | 14.86 | 1,963,553 | +0.44(+3.05%) |
Dec 20, 2011 | 14.19 | 14.47 | 14.06 | 14.42 | 1,726,483 | +0.62(+4.49%) |
Dec 19, 2011 | 13.83 | 14.17 | 13.67 | 13.80 | 1,571,545 | +0.03(+0.22%) |
Dec 16, 2011 | 13.45 | 14.05 | 13.35 | 13.77 | 2,452,237 | +0.35(+2.61%) |
Dec 15, 2011 | 13.36 | 13.57 | 12.87 | 13.42 | 1,902,485 | +0.22(+1.67%) |
Dec 14, 2011 | 13.52 | 13.75 | 13.15 | 13.20 | 1,695,460 | -0.42(-3.08%) |
Dec 13, 2011 | 14.55 | 14.63 | 13.52 | 13.62 | 2,052,790 | -0.68(-4.76%) |
Dec 12, 2011 | 13.48 | 14.64 | 13.43 | 14.30 | 2,611,879 | +0.70(+5.15%) |
Dec 09, 2011 | 13.41 | 13.73 | 13.17 | 13.60 | 1,573,374 | +0.20(+1.49%) |
Dec 08, 2011 | 13.64 | 13.64 | 13.22 | 13.40 | 1,280,905 | +0.10(+0.75%) |
Dec 07, 2011 | 13.50 | 13.60 | 13.06 | 13.30 | 1,251,956 | -0.20(-1.48%) |
Dec 06, 2011 | 13.91 | 14.06 | 13.47 | 13.50 | 1,744,709 | -0.46(-3.30%) |
Dec 05, 2011 | 13.83 | 14.00 | 13.75 | 13.96 | 4,281,021 | -0.28(-1.97%) |
Dec 02, 2011 | 14.75 | 14.75 | 14.04 | 14.24 | 1,862,766 | -0.20(-1.39%) |
Dec 01, 2011 | 13.76 | 14.44 | 13.73 | 14.44 | 2,881,895 | +0.67(+4.87%) |
Nov 30, 2011 | 12.93 | 13.77 | 12.50 | 13.77 | 3,632,946 | +1.41(+11.41%) |
Nov 29, 2011 | 12.18 | 12.36 | 11.91 | 12.36 | 3,720,673 | +0.21(+1.73%) |
Nov 28, 2011 | 12.20 | 12.51 | 12.05 | 12.15 | 2,316,139 | +0.37(+3.14%) |
Nov 25, 2011 | 11.76 | 11.90 | 11.76 | 11.78 | 478,829 | -0.02(-0.17%) |
Nov 23, 2011 | 12.24 | 12.32 | 11.80 | 11.80 | 1,190,679 | -0.49(-3.99%) |
Nov 22, 2011 | 12.10 | 12.68 | 12.05 | 12.29 | 2,223,205 | +0.21(+1.74%) |
Nov 21, 2011 | 12.08 | 12.21 | 11.92 | 12.08 | 3,166,136 | -0.13(-1.06%) |
Nov 18, 2011 | 12.67 | 12.98 | 12.02 | 12.21 | 6,822,559 | -0.33(-2.63%) |
Nov 17, 2011 | 13.23 | 13.74 | 12.52 | 12.54 | 6,067,283 | -0.40(-3.09%) |
Nov 16, 2011 | 12.51 | 14.72 | 12.35 | 12.94 | 9,362,560 | +0.34(+2.70%) |
Nov 15, 2011 | 12.61 | 12.82 | 12.50 | 12.60 | 702,536 | -0.07(-0.55%) |
Nov 14, 2011 | 12.54 | 12.82 | 12.52 | 12.67 | 1,247,901 | +0.13(+1.04%) |
Nov 11, 2011 | 12.86 | 12.94 | 12.32 | 12.54 | 2,684,073 | -0.25(-1.95%) |
Nov 10, 2011 | 13.02 | 13.14 | 12.62 | 12.79 | 1,498,338 | -0.01(-0.08%) |
Nov 09, 2011 | 13.11 | 13.39 | 12.74 | 12.80 | 1,490,816 | -0.68(-5.04%) |
Nov 08, 2011 | 13.30 | 13.51 | 13.10 | 13.48 | 1,342,210 | +0.27(+2.04%) |
Nov 07, 2011 | 13.43 | 13.49 | 12.76 | 13.21 | 2,247,427 | -0.11(-0.83%) |
Nov 04, 2011 | 13.40 | 13.65 | 13.27 | 13.32 | 912,215 | -0.13(-0.97%) |
Nov 03, 2011 | 13.64 | 13.66 | 13.01 | 13.45 | 1,662,937 | +0.02(+0.15%) |
Nov 02, 2011 | 13.73 | 13.75 | 13.07 | 13.43 | 1,774,387 | -0.06(-0.44%) |
Nov 01, 2011 | 13.67 | 13.93 | 13.41 | 13.49 | 2,549,474 | -0.28(-2.03%) |
Oct 31, 2011 | 14.30 | 14.45 | 13.75 | 13.77 | 1,490,181 | -0.77(-5.30%) |
Oct 28, 2011 | 14.60 | 14.91 | 14.51 | 14.54 | 984,490 | -0.16(-1.09%) |
Oct 27, 2011 | 14.94 | 15.49 | 14.53 | 14.70 | 1,636,692 | +0.29(+2.01%) |
Oct 26, 2011 | 14.43 | 14.65 | 14.00 | 14.41 | 1,014,694 | +0.16(+1.12%) |
Oct 25, 2011 | 14.59 | 14.65 | 14.22 | 14.25 | 978,510 | -0.42(-2.86%) |
Oct 24, 2011 | 14.18 | 14.68 | 14.15 | 14.67 | 893,090 | +0.57(+4.04%) |
Oct 21, 2011 | 13.85 | 14.14 | 13.77 | 14.10 | 1,677,323 | +0.56(+4.14%) |
Oct 20, 2011 | 13.66 | 13.87 | 13.32 | 13.54 | 1,454,392 | -0.18(-1.31%) |
Oct 19, 2011 | 14.22 | 14.22 | 13.67 | 13.72 | 859,454 | -0.48(-3.38%) |
Oct 18, 2011 | 14.12 | 14.32 | 13.86 | 14.20 | 1,788,950 | +0.18(+1.28%) |
Oct 17, 2011 | 14.67 | 14.71 | 14.02 | 14.02 | 1,937,172 | -0.71(-4.82%) |
Oct 14, 2011 | 15.11 | 15.61 | 14.32 | 14.73 | 4,746,235 | -0.25(-1.67%) |
Oct 13, 2011 | 15.69 | 15.69 | 14.75 | 14.98 | 3,867,084 | -1.09(-6.78%) |
Oct 12, 2011 | 16.34 | 16.42 | 15.94 | 16.07 | 1,247,169 | -0.23(-1.41%) |
Oct 11, 2011 | 16.09 | 16.46 | 15.87 | 16.30 | 623,232 | +0.01(+0.06%) |
Oct 10, 2011 | 15.96 | 16.33 | 15.82 | 16.29 | 960,850 | +0.64(+4.09%) |
Oct 07, 2011 | 15.94 | 16.00 | 15.54 | 15.65 | 1,483,501 | -0.35(-2.19%) |
Oct 06, 2011 | 15.36 | 16.01 | 15.03 | 16.00 | 1,565,941 | +0.83(+5.47%) |
Oct 05, 2011 | 14.54 | 15.20 | 14.27 | 15.17 | 1,110,546 | +0.68(+4.69%) |
Oct 04, 2011 | 13.50 | 14.56 | 13.50 | 14.49 | 3,165,168 | +0.99(+7.33%) |