Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.18 | 13.25 | 13.10 | 13.14 | 2,495,930 | -0.11(-0.83%) |
Dec 29, 2011 | 13.19 | 13.28 | 13.11 | 13.25 | 3,833,760 | +0.08(+0.64%) |
Dec 28, 2011 | 13.30 | 13.34 | 13.17 | 13.17 | 4,363,523 | -0.21(-1.57%) |
Dec 27, 2011 | 13.48 | 13.51 | 13.38 | 13.38 | 2,181,555 | -0.17(-1.24%) |
Dec 23, 2011 | 13.53 | 13.56 | 13.44 | 13.55 | 1,215,798 | +0.14(+1.07%) |
Dec 21, 2011 | 13.42 | 13.46 | 13.25 | 13.41 | 2,429,168 | +0.10(+0.76%) |
Dec 20, 2011 | 13.14 | 13.34 | 13.04 | 13.30 | 4,046,677 | +0.28(+2.13%) |
Dec 19, 2011 | 13.29 | 13.30 | 13.01 | 13.03 | 3,087,739 | -0.43(-3.19%) |
Dec 16, 2011 | 13.44 | 13.48 | 13.37 | 13.46 | 3,858,750 | -0.01(-0.06%) |
Dec 15, 2011 | 13.60 | 13.64 | 13.44 | 13.46 | 4,380,383 | +0.16(+1.20%) |
Dec 14, 2011 | 13.46 | 13.50 | 13.28 | 13.30 | 3,306,691 | -0.34(-2.47%) |
Dec 13, 2011 | 13.84 | 13.90 | 13.57 | 13.64 | 3,229,908 | -0.08(-0.61%) |
Dec 12, 2011 | 13.73 | 13.79 | 13.62 | 13.73 | 4,034,144 | -0.75(-5.18%) |
Dec 09, 2011 | 14.37 | 14.53 | 14.32 | 14.48 | 2,206,390 | +0.19(+1.30%) |
Dec 08, 2011 | 14.58 | 14.64 | 14.25 | 14.29 | 4,535,571 | -0.76(-5.04%) |
Dec 07, 2011 | 14.96 | 15.08 | 14.88 | 15.05 | 2,359,727 | +0.03(+0.17%) |
Dec 06, 2011 | 15.07 | 15.09 | 14.99 | 15.02 | 2,002,355 | -0.08(-0.56%) |
Dec 05, 2011 | 15.18 | 15.21 | 15.05 | 15.11 | 4,224,453 | -0.01(-0.06%) |
Dec 02, 2011 | 15.11 | 15.26 | 15.10 | 15.12 | 4,075,514 | +0.31(+2.11%) |
Dec 01, 2011 | 14.73 | 14.85 | 14.68 | 14.80 | 2,738,955 | +0.03(+0.17%) |
Nov 30, 2011 | 14.57 | 14.82 | 14.52 | 14.78 | 7,433,750 | +0.60(+4.22%) |
Nov 29, 2011 | 14.17 | 14.33 | 14.16 | 14.18 | 2,888,222 | -0.27(-1.87%) |
Nov 28, 2011 | 14.44 | 14.55 | 14.38 | 14.45 | 2,773,586 | +0.55(+3.94%) |
Nov 25, 2011 | 13.87 | 14.05 | 13.86 | 13.90 | 1,584,953 | +0.18(+1.29%) |
Nov 23, 2011 | 13.85 | 13.85 | 13.68 | 13.73 | 3,856,258 | -0.29(-2.10%) |
Nov 22, 2011 | 14.06 | 14.13 | 13.93 | 14.02 | 3,895,414 | +0.08(+0.60%) |
Nov 21, 2011 | 14.13 | 14.16 | 13.85 | 13.94 | 5,864,505 | -0.64(-4.39%) |
Nov 18, 2011 | 14.72 | 14.75 | 14.55 | 14.58 | 3,619,510 | -0.08(-0.52%) |
Nov 17, 2011 | 14.88 | 15.03 | 14.59 | 14.65 | 6,658,166 | -0.48(-3.17%) |
Nov 16, 2011 | 15.29 | 15.37 | 15.10 | 15.13 | 3,859,045 | -0.37(-2.39%) |
Nov 15, 2011 | 15.39 | 15.55 | 15.34 | 15.50 | 3,373,816 | -0.19(-1.23%) |
Nov 14, 2011 | 15.80 | 15.80 | 15.59 | 15.70 | 3,263,018 | -0.47(-2.92%) |
Nov 11, 2011 | 16.05 | 16.24 | 16.05 | 16.17 | 1,621,173 | +0.30(+1.91%) |
Nov 10, 2011 | 16.03 | 16.09 | 15.84 | 15.87 | 3,367,341 | -0.08(-0.48%) |
Nov 09, 2011 | 16.22 | 16.25 | 15.84 | 15.94 | 4,006,660 | -0.94(-5.54%) |
Nov 08, 2011 | 16.79 | 16.93 | 16.67 | 16.88 | 2,271,667 | +0.06(+0.35%) |
Nov 07, 2011 | 16.74 | 16.88 | 16.68 | 16.82 | 1,367,232 | +0.12(+0.71%) |
Nov 04, 2011 | 16.80 | 16.84 | 16.54 | 16.70 | 4,754,177 | -0.27(-1.59%) |
Nov 03, 2011 | 16.85 | 17.00 | 16.74 | 16.97 | 1,867,454 | +0.24(+1.41%) |
Nov 02, 2011 | 16.72 | 16.82 | 16.63 | 16.73 | 2,253,830 | +0.28(+1.69%) |
Nov 01, 2011 | 16.46 | 16.55 | 16.30 | 16.46 | 5,737,895 | -0.39(-2.30%) |
Oct 31, 2011 | 17.00 | 17.04 | 16.82 | 16.84 | 3,908,924 | -0.50(-2.87%) |
Oct 28, 2011 | 17.05 | 17.35 | 17.00 | 17.34 | 4,702,230 | +0.08(+0.44%) |
Oct 27, 2011 | 16.87 | 17.46 | 16.87 | 17.26 | 6,285,896 | +0.99(+6.06%) |
Oct 26, 2011 | 16.43 | 16.47 | 16.20 | 16.28 | 3,687,480 | +0.09(+0.57%) |
Oct 25, 2011 | 16.22 | 16.34 | 16.11 | 16.19 | 3,966,171 | -0.03(-0.16%) |
Oct 24, 2011 | 15.95 | 16.24 | 15.92 | 16.21 | 2,993,715 | +0.24(+1.48%) |
Oct 21, 2011 | 15.90 | 16.01 | 15.87 | 15.98 | 2,729,960 | +0.24(+1.55%) |
Oct 20, 2011 | 15.89 | 15.92 | 15.62 | 15.73 | 2,539,399 | -0.37(-2.30%) |
Oct 19, 2011 | 16.22 | 16.26 | 16.00 | 16.10 | 2,937,448 | -0.06(-0.37%) |
Oct 18, 2011 | 15.98 | 16.25 | 15.78 | 16.16 | 3,265,232 | +0.11(+0.68%) |
Oct 17, 2011 | 16.27 | 16.27 | 16.00 | 16.05 | 3,493,377 | -0.35(-2.11%) |
Oct 14, 2011 | 16.38 | 16.42 | 16.32 | 16.40 | 2,045,977 | +0.21(+1.30%) |
Oct 13, 2011 | 16.18 | 16.21 | 16.01 | 16.19 | 2,305,010 | -0.24(-1.44%) |
Oct 12, 2011 | 16.21 | 16.58 | 16.21 | 16.42 | 5,147,052 | +0.54(+3.39%) |
Oct 11, 2011 | 15.79 | 15.90 | 15.66 | 15.88 | 3,018,200 | -0.12(-0.74%) |
Oct 10, 2011 | 15.84 | 16.03 | 15.84 | 16.00 | 2,490,512 | +0.55(+3.54%) |
Oct 07, 2011 | 15.62 | 15.65 | 15.39 | 15.45 | 4,597,930 | -0.13(-0.81%) |
Oct 06, 2011 | 15.42 | 15.61 | 15.42 | 15.58 | 3,322,810 | +0.28(+1.82%) |
Oct 05, 2011 | 15.17 | 15.34 | 15.01 | 15.30 | 3,547,316 | +0.01(+0.06%) |
Oct 04, 2011 | 14.97 | 15.29 | 14.75 | 15.29 | 6,653,293 | +0.13(+0.83%) |