Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.00 | 14.18 | 14.00 | 14.13 | 3,502,444 | +0.13(+0.91%) |
Dec 29, 2011 | 13.97 | 14.02 | 13.90 | 14.00 | 1,900,494 | +0.07(+0.48%) |
Dec 28, 2011 | 14.08 | 14.09 | 13.92 | 13.93 | 3,159,271 | -0.21(-1.49%) |
Dec 27, 2011 | 14.07 | 14.16 | 14.07 | 14.14 | 2,389,726 | +0.02(+0.11%) |
Dec 23, 2011 | 14.04 | 14.13 | 14.00 | 14.13 | 2,802,794 | +0.26(+1.89%) |
Dec 21, 2011 | 13.83 | 13.88 | 13.74 | 13.87 | 4,355,319 | -0.02(-0.18%) |
Dec 20, 2011 | 13.78 | 13.94 | 13.78 | 13.89 | 7,932,955 | +0.02(+0.18%) |
Dec 19, 2011 | 13.92 | 14.00 | 13.85 | 13.87 | 3,325,231 | +0.05(+0.40%) |
Dec 16, 2011 | 13.88 | 13.92 | 13.73 | 13.81 | 5,505,238 | -0.08(-0.55%) |
Dec 15, 2011 | 13.81 | 14.01 | 13.79 | 13.89 | 6,054,697 | +0.11(+0.77%) |
Dec 14, 2011 | 13.81 | 13.85 | 13.69 | 13.78 | 5,079,164 | -0.13(-0.94%) |
Dec 13, 2011 | 13.97 | 14.10 | 13.87 | 13.91 | 6,579,827 | +0.00(+0.02%) |
Dec 12, 2011 | 14.06 | 14.06 | 13.85 | 13.91 | 4,415,683 | -0.19(-1.34%) |
Dec 09, 2011 | 13.99 | 14.14 | 13.99 | 14.10 | 2,975,276 | +0.18(+1.29%) |
Dec 08, 2011 | 14.04 | 14.06 | 13.89 | 13.92 | 5,183,898 | -0.03(-0.20%) |
Dec 07, 2011 | 13.93 | 14.02 | 13.83 | 13.95 | 16,095,629 | -0.05(-0.33%) |
Dec 06, 2011 | 13.96 | 14.06 | 13.94 | 13.99 | 2,417,486 | +0.12(+0.88%) |
Dec 05, 2011 | 13.97 | 13.98 | 13.79 | 13.87 | 2,688,592 | +0.07(+0.53%) |
Dec 02, 2011 | 13.91 | 13.91 | 13.57 | 13.80 | 5,359,558 | -0.09(-0.66%) |
Dec 01, 2011 | 14.02 | 14.05 | 13.88 | 13.89 | 3,944,453 | -0.15(-1.04%) |
Nov 30, 2011 | 14.10 | 14.13 | 13.94 | 14.03 | 8,843,839 | +0.44(+3.23%) |
Nov 29, 2011 | 13.45 | 13.62 | 13.42 | 13.60 | 6,036,501 | +0.24(+1.76%) |
Nov 28, 2011 | 13.38 | 13.40 | 13.28 | 13.36 | 2,906,381 | +0.38(+2.92%) |
Nov 25, 2011 | 12.95 | 13.14 | 12.94 | 12.98 | 2,790,596 | -0.10(-0.75%) |
Nov 23, 2011 | 13.18 | 13.22 | 13.05 | 13.08 | 4,863,976 | -0.27(-2.03%) |
Nov 22, 2011 | 13.33 | 13.41 | 13.28 | 13.35 | 6,085,863 | -0.14(-1.04%) |
Nov 21, 2011 | 13.49 | 13.53 | 13.40 | 13.49 | 5,173,640 | -0.25(-1.84%) |
Nov 18, 2011 | 13.85 | 13.86 | 13.74 | 13.74 | 3,080,862 | -0.01(-0.04%) |
Nov 17, 2011 | 13.87 | 13.91 | 13.66 | 13.75 | 3,571,962 | -0.05(-0.40%) |
Nov 16, 2011 | 13.89 | 13.97 | 13.79 | 13.81 | 3,987,444 | -0.26(-1.87%) |
Nov 15, 2011 | 14.13 | 14.18 | 14.00 | 14.07 | 3,163,186 | +0.05(+0.33%) |
Nov 14, 2011 | 14.16 | 14.16 | 13.97 | 14.02 | 3,233,094 | -0.19(-1.33%) |
Nov 11, 2011 | 14.08 | 14.28 | 14.08 | 14.21 | 3,431,219 | +0.34(+2.42%) |
Nov 10, 2011 | 13.93 | 13.96 | 13.76 | 13.88 | 2,920,275 | +0.14(+1.04%) |
Nov 09, 2011 | 13.81 | 13.90 | 13.66 | 13.73 | 6,278,442 | -0.52(-3.64%) |
Nov 08, 2011 | 14.09 | 14.28 | 13.99 | 14.25 | 9,738,201 | -0.20(-1.37%) |
Nov 07, 2011 | 14.46 | 14.59 | 14.32 | 14.45 | 6,961,819 | -0.13(-0.90%) |
Nov 04, 2011 | 14.63 | 14.64 | 14.46 | 14.58 | 4,886,516 | -0.03(-0.23%) |
Nov 03, 2011 | 14.50 | 14.65 | 14.36 | 14.61 | 3,830,025 | +0.19(+1.33%) |
Nov 02, 2011 | 14.32 | 14.47 | 14.32 | 14.42 | 5,732,469 | +0.06(+0.43%) |
Nov 01, 2011 | 14.24 | 14.52 | 14.22 | 14.36 | 5,346,447 | -0.26(-1.80%) |
Oct 31, 2011 | 14.86 | 14.91 | 14.62 | 14.62 | 5,248,180 | -0.42(-2.76%) |
Oct 28, 2011 | 15.04 | 15.10 | 14.94 | 15.04 | 4,897,534 | -0.19(-1.24%) |
Oct 27, 2011 | 15.10 | 15.24 | 14.95 | 15.23 | 5,911,946 | +0.33(+2.21%) |
Oct 26, 2011 | 14.86 | 14.94 | 14.63 | 14.90 | 4,105,023 | +0.30(+2.05%) |
Oct 25, 2011 | 14.70 | 14.77 | 14.56 | 14.60 | 4,109,735 | -0.23(-1.58%) |
Oct 24, 2011 | 14.57 | 14.88 | 14.56 | 14.83 | 3,701,201 | +0.01(+0.08%) |
Oct 21, 2011 | 14.71 | 14.86 | 14.69 | 14.82 | 4,477,138 | +0.46(+3.21%) |
Oct 20, 2011 | 14.42 | 14.44 | 14.24 | 14.36 | 3,299,981 | +0.08(+0.53%) |
Oct 19, 2011 | 14.40 | 14.43 | 14.25 | 14.28 | 3,536,307 | -0.08(-0.57%) |
Oct 18, 2011 | 14.13 | 14.45 | 14.05 | 14.37 | 3,258,884 | +0.12(+0.81%) |
Oct 17, 2011 | 14.31 | 14.34 | 14.22 | 14.25 | 4,450,653 | -0.28(-1.95%) |
Oct 14, 2011 | 14.47 | 14.54 | 14.44 | 14.54 | 2,860,213 | +0.21(+1.47%) |
Oct 13, 2011 | 14.23 | 14.41 | 14.20 | 14.32 | 6,090,922 | -0.11(-0.74%) |
Oct 12, 2011 | 14.40 | 14.54 | 14.38 | 14.43 | 4,473,485 | +0.14(+0.96%) |
Oct 11, 2011 | 14.24 | 14.33 | 14.20 | 14.29 | 3,180,213 | -0.12(-0.83%) |
Oct 10, 2011 | 14.32 | 14.42 | 14.29 | 14.41 | 4,405,465 | +0.45(+3.19%) |
Oct 07, 2011 | 14.10 | 14.16 | 13.95 | 13.97 | 4,937,275 | -0.05(-0.33%) |
Oct 06, 2011 | 13.89 | 14.02 | 13.86 | 14.01 | 5,735,909 | +0.35(+2.59%) |
Oct 05, 2011 | 13.46 | 13.69 | 13.37 | 13.66 | 6,970,321 | +0.23(+1.73%) |
Oct 04, 2011 | 13.32 | 13.45 | 13.10 | 13.43 | 7,000,973 | +0.04(+0.30%) |