Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.85 | 13.85 | 13.67 | 13.67 | 7,834,200 | -0.18(-1.27%) |
Dec 29, 2011 | 13.78 | 13.86 | 13.72 | 13.85 | 6,073,095 | +0.11(+0.83%) |
Dec 28, 2011 | 13.81 | 13.87 | 13.71 | 13.74 | 7,008,723 | -0.11(-0.83%) |
Dec 27, 2011 | 13.79 | 13.87 | 13.77 | 13.85 | 5,666,193 | +0.01(+0.11%) |
Dec 23, 2011 | 13.63 | 13.83 | 13.60 | 13.83 | 8,856,256 | +0.38(+2.85%) |
Dec 21, 2011 | 13.39 | 13.48 | 13.26 | 13.45 | 8,386,285 | +0.08(+0.62%) |
Dec 20, 2011 | 13.24 | 13.39 | 13.18 | 13.37 | 10,125,188 | +0.34(+2.58%) |
Dec 19, 2011 | 13.21 | 13.24 | 12.99 | 13.03 | 12,490,462 | -0.13(-1.00%) |
Dec 16, 2011 | 13.41 | 13.41 | 13.12 | 13.16 | 15,075,974 | -0.03(-0.24%) |
Dec 15, 2011 | 13.29 | 13.31 | 13.13 | 13.19 | 8,407,698 | +0.03(+0.19%) |
Dec 14, 2011 | 13.24 | 13.34 | 13.14 | 13.17 | 8,177,698 | -0.07(-0.56%) |
Dec 13, 2011 | 13.36 | 13.49 | 13.19 | 13.24 | 11,807,797 | -0.08(-0.59%) |
Dec 12, 2011 | 13.30 | 13.34 | 13.18 | 13.32 | 9,232,336 | -0.08(-0.57%) |
Dec 09, 2011 | 13.28 | 13.43 | 13.24 | 13.40 | 9,060,349 | +0.19(+1.43%) |
Dec 08, 2011 | 13.33 | 13.42 | 13.19 | 13.21 | 14,259,003 | -0.15(-1.09%) |
Dec 07, 2011 | 13.43 | 13.51 | 13.32 | 13.36 | 15,927,831 | -0.10(-0.74%) |
Dec 06, 2011 | 13.49 | 13.53 | 13.35 | 13.46 | 12,212,159 | +0.02(+0.16%) |
Dec 05, 2011 | 13.33 | 13.46 | 13.30 | 13.43 | 14,283,796 | +0.25(+1.90%) |
Dec 02, 2011 | 13.37 | 13.37 | 13.18 | 13.18 | 14,747,861 | -0.07(-0.51%) |
Dec 01, 2011 | 13.02 | 13.37 | 13.02 | 13.25 | 16,613,489 | +0.18(+1.39%) |
Nov 30, 2011 | 13.07 | 13.13 | 12.89 | 13.07 | 17,808,810 | +0.23(+1.82%) |
Nov 29, 2011 | 12.70 | 12.86 | 12.70 | 12.84 | 11,088,777 | +0.15(+1.19%) |
Nov 28, 2011 | 12.65 | 12.76 | 12.62 | 12.69 | 14,647,375 | +0.24(+1.94%) |
Nov 25, 2011 | 12.42 | 12.59 | 12.36 | 12.45 | 9,360,906 | -0.01(-0.09%) |
Nov 23, 2011 | 12.45 | 12.57 | 12.41 | 12.46 | 16,968,316 | -0.08(-0.63%) |
Nov 22, 2011 | 12.50 | 12.61 | 12.36 | 12.53 | 18,559,256 | +0.01(+0.10%) |
Nov 21, 2011 | 12.47 | 12.58 | 12.31 | 12.52 | 11,794,564 | -0.09(-0.72%) |
Nov 18, 2011 | 12.56 | 12.69 | 12.51 | 12.61 | 15,441,172 | +0.08(+0.61%) |
Nov 17, 2011 | 12.74 | 12.81 | 12.47 | 12.54 | 12,521,402 | -0.26(-2.04%) |
Nov 16, 2011 | 12.82 | 13.03 | 12.78 | 12.80 | 15,900,635 | -0.10(-0.76%) |
Nov 15, 2011 | 12.77 | 13.01 | 12.60 | 12.89 | 15,436,881 | +0.06(+0.50%) |
Nov 14, 2011 | 12.90 | 13.07 | 12.81 | 12.83 | 12,333,737 | -0.16(-1.26%) |
Nov 11, 2011 | 12.78 | 13.03 | 12.71 | 12.99 | 13,341,489 | +0.28(+2.18%) |
Nov 10, 2011 | 12.57 | 12.74 | 12.51 | 12.72 | 12,811,134 | +0.25(+2.01%) |
Nov 09, 2011 | 12.66 | 12.74 | 12.43 | 12.47 | 13,126,953 | -0.44(-3.45%) |
Nov 08, 2011 | 12.86 | 12.93 | 12.64 | 12.91 | 8,207,481 | +0.12(+0.93%) |
Nov 07, 2011 | 12.77 | 12.85 | 12.58 | 12.79 | 9,115,308 | -0.00(-0.02%) |
Nov 04, 2011 | 12.84 | 12.90 | 12.71 | 12.79 | 9,250,396 | -0.11(-0.83%) |
Nov 03, 2011 | 12.74 | 12.93 | 12.65 | 12.90 | 15,192,817 | +0.22(+1.70%) |
Nov 02, 2011 | 12.70 | 12.73 | 12.53 | 12.69 | 16,141,380 | +0.15(+1.20%) |
Nov 01, 2011 | 12.15 | 12.69 | 12.08 | 12.54 | 19,507,690 | +0.09(+0.75%) |
Oct 31, 2011 | 12.66 | 12.78 | 12.44 | 12.44 | 19,551,778 | -0.30(-2.39%) |
Oct 28, 2011 | 12.82 | 12.93 | 12.63 | 12.75 | 15,272,271 | -0.09(-0.72%) |
Oct 27, 2011 | 12.64 | 12.94 | 12.52 | 12.84 | 22,560,468 | +0.48(+3.88%) |
Oct 26, 2011 | 12.23 | 12.44 | 12.12 | 12.36 | 23,527,978 | -0.12(-0.96%) |
Oct 25, 2011 | 12.56 | 12.66 | 12.46 | 12.48 | 12,494,300 | -0.18(-1.40%) |
Oct 24, 2011 | 12.60 | 12.67 | 12.55 | 12.66 | 13,810,073 | +0.02(+0.18%) |
Oct 21, 2011 | 12.47 | 12.64 | 12.45 | 12.64 | 15,274,724 | +0.27(+2.15%) |
Oct 20, 2011 | 12.21 | 12.40 | 12.18 | 12.37 | 15,337,125 | +0.16(+1.31%) |
Oct 19, 2011 | 12.23 | 12.35 | 12.15 | 12.21 | 13,581,697 | +0.07(+0.57%) |
Oct 18, 2011 | 12.04 | 12.24 | 11.90 | 12.14 | 12,696,615 | +0.07(+0.59%) |
Oct 17, 2011 | 12.15 | 12.28 | 12.05 | 12.07 | 7,554,543 | -0.12(-0.97%) |
Oct 14, 2011 | 12.23 | 12.23 | 12.05 | 12.19 | 10,340,190 | +0.04(+0.37%) |
Oct 13, 2011 | 12.10 | 12.33 | 12.08 | 12.14 | 9,976,632 | -0.04(-0.35%) |
Oct 12, 2011 | 12.34 | 12.34 | 12.11 | 12.18 | 12,096,229 | -0.08(-0.64%) |
Oct 11, 2011 | 12.18 | 12.28 | 12.04 | 12.26 | 11,042,170 | +0.06(+0.47%) |
Oct 10, 2011 | 11.93 | 12.21 | 11.88 | 12.21 | 8,152,377 | +0.44(+3.77%) |
Oct 07, 2011 | 11.78 | 12.04 | 11.74 | 11.76 | 13,831,407 | +0.02(+0.18%) |
Oct 06, 2011 | 11.49 | 11.76 | 11.49 | 11.74 | 21,414,178 | -0.17(-1.40%) |
Oct 05, 2011 | 11.75 | 11.96 | 11.70 | 11.91 | 14,593,339 | +0.20(+1.70%) |
Oct 04, 2011 | 11.31 | 11.72 | 11.17 | 11.71 | 13,549,457 | +0.31(+2.69%) |