Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.30 | 14.32 | 14.13 | 14.22 | 2,012,415 | -0.08(-0.56%) |
Dec 29, 2011 | 14.16 | 14.40 | 14.10 | 14.30 | 3,017,434 | +0.22(+1.56%) |
Dec 28, 2011 | 14.48 | 14.49 | 13.96 | 14.08 | 2,129,008 | -0.36(-2.49%) |
Dec 27, 2011 | 14.64 | 14.68 | 14.29 | 14.44 | 1,823,047 | -0.20(-1.37%) |
Dec 23, 2011 | 14.34 | 14.85 | 14.25 | 14.64 | 3,688,784 | +0.82(+5.93%) |
Dec 21, 2011 | 13.37 | 13.87 | 13.10 | 13.82 | 4,349,676 | +0.46(+3.44%) |
Dec 20, 2011 | 13.18 | 13.54 | 12.85 | 13.36 | 7,916,441 | +0.36(+2.77%) |
Dec 19, 2011 | 13.25 | 13.41 | 12.89 | 13.00 | 8,644,189 | +0.25(+1.96%) |
Dec 16, 2011 | 12.44 | 12.86 | 11.57 | 12.75 | 26,872,992 | -1.18(-8.47%) |
Dec 15, 2011 | 14.17 | 14.17 | 13.91 | 13.93 | 1,647,458 | -0.07(-0.50%) |
Dec 14, 2011 | 14.05 | 14.28 | 13.95 | 14.00 | 2,395,995 | -0.14(-0.99%) |
Dec 13, 2011 | 14.54 | 14.78 | 14.03 | 14.14 | 3,040,179 | -0.34(-2.35%) |
Dec 12, 2011 | 14.11 | 14.52 | 13.92 | 14.48 | 2,881,579 | +0.25(+1.76%) |
Dec 09, 2011 | 14.05 | 14.35 | 14.04 | 14.23 | 3,080,415 | +0.19(+1.35%) |
Dec 08, 2011 | 14.89 | 14.97 | 13.97 | 14.04 | 3,944,447 | -0.91(-6.09%) |
Dec 07, 2011 | 14.71 | 15.02 | 14.61 | 14.95 | 3,217,751 | +0.08(+0.54%) |
Dec 06, 2011 | 14.90 | 15.04 | 14.81 | 14.87 | 1,670,368 | -0.07(-0.47%) |
Dec 05, 2011 | 15.21 | 15.30 | 14.80 | 14.94 | 2,797,185 | -0.20(-1.32%) |
Dec 02, 2011 | 15.11 | 15.37 | 15.03 | 15.14 | 2,260,439 | +0.20(+1.34%) |
Dec 01, 2011 | 15.02 | 15.17 | 14.88 | 14.94 | 3,324,626 | -0.06(-0.40%) |
Nov 30, 2011 | 15.11 | 15.25 | 14.76 | 15.00 | 3,933,526 | +0.26(+1.76%) |
Nov 29, 2011 | 14.80 | 14.96 | 14.69 | 14.74 | 2,080,734 | -0.01(-0.07%) |
Nov 28, 2011 | 14.89 | 15.15 | 14.64 | 14.75 | 1,948,992 | +0.27(+1.86%) |
Nov 25, 2011 | 14.22 | 14.67 | 14.18 | 14.48 | 711,782 | +0.26(+1.83%) |
Nov 23, 2011 | 14.47 | 14.54 | 14.18 | 14.22 | 1,933,542 | -0.42(-2.87%) |
Nov 22, 2011 | 14.61 | 14.76 | 14.35 | 14.64 | 2,219,366 | -0.02(-0.14%) |
Nov 21, 2011 | 14.56 | 14.78 | 14.42 | 14.66 | 2,254,319 | -0.19(-1.28%) |
Nov 18, 2011 | 15.05 | 15.10 | 14.52 | 14.85 | 2,871,783 | -0.11(-0.74%) |
Nov 17, 2011 | 15.13 | 15.32 | 14.87 | 14.96 | 2,891,930 | -0.23(-1.51%) |
Nov 16, 2011 | 15.06 | 15.39 | 15.00 | 15.19 | 3,041,040 | -0.06(-0.39%) |
Nov 15, 2011 | 15.06 | 15.35 | 14.98 | 15.25 | 1,607,257 | +0.14(+0.93%) |
Nov 14, 2011 | 15.29 | 15.42 | 15.07 | 15.11 | 1,933,063 | -0.32(-2.07%) |
Nov 11, 2011 | 15.23 | 15.50 | 15.14 | 15.43 | 1,587,146 | +0.47(+3.14%) |
Nov 10, 2011 | 14.92 | 15.05 | 14.55 | 14.96 | 2,790,047 | +0.34(+2.33%) |
Nov 09, 2011 | 14.84 | 14.99 | 14.60 | 14.62 | 3,290,784 | -0.59(-3.88%) |
Nov 08, 2011 | 15.31 | 15.45 | 14.91 | 15.21 | 2,878,311 | -0.09(-0.59%) |
Nov 07, 2011 | 15.37 | 15.75 | 15.04 | 15.30 | 4,054,275 | +0.43(+2.89%) |
Nov 04, 2011 | 14.92 | 14.97 | 14.59 | 14.87 | 1,997,393 | -0.13(-0.87%) |
Nov 03, 2011 | 14.68 | 15.14 | 14.46 | 15.00 | 2,923,510 | +0.55(+3.81%) |
Nov 02, 2011 | 14.75 | 14.95 | 14.40 | 14.45 | 4,615,405 | -0.14(-0.96%) |
Nov 01, 2011 | 14.41 | 14.79 | 14.18 | 14.59 | 4,055,488 | +0.12(+0.83%) |
Oct 31, 2011 | 14.96 | 15.14 | 14.44 | 14.47 | 5,626,142 | -0.67(-4.43%) |
Oct 28, 2011 | 17.00 | 17.00 | 14.50 | 15.14 | 11,643,612 | -2.17(-12.54%) |
Oct 27, 2011 | 17.94 | 18.07 | 16.93 | 17.31 | 5,416,256 | -0.20(-1.14%) |
Oct 26, 2011 | 17.77 | 17.87 | 17.39 | 17.51 | 3,081,684 | +0.02(+0.11%) |
Oct 25, 2011 | 17.99 | 18.06 | 17.46 | 17.49 | 2,836,914 | -0.58(-3.21%) |
Oct 24, 2011 | 17.66 | 18.14 | 17.63 | 18.07 | 3,230,623 | +0.50(+2.85%) |
Oct 21, 2011 | 17.26 | 17.78 | 17.16 | 17.57 | 2,690,854 | +0.61(+3.60%) |
Oct 20, 2011 | 17.38 | 17.43 | 16.75 | 16.96 | 1,893,531 | -0.35(-2.02%) |
Oct 19, 2011 | 17.50 | 17.73 | 17.21 | 17.31 | 1,567,814 | -0.23(-1.31%) |
Oct 18, 2011 | 17.17 | 17.82 | 16.93 | 17.54 | 2,229,633 | +0.32(+1.86%) |
Oct 17, 2011 | 17.95 | 17.95 | 17.16 | 17.22 | 2,104,204 | -0.89(-4.91%) |
Oct 14, 2011 | 17.76 | 18.25 | 17.68 | 18.11 | 2,396,361 | +0.57(+3.25%) |
Oct 13, 2011 | 16.92 | 17.58 | 16.91 | 17.54 | 2,569,040 | +0.50(+2.93%) |
Oct 12, 2011 | 17.42 | 17.47 | 16.99 | 17.04 | 3,240,962 | -0.16(-0.93%) |
Oct 11, 2011 | 17.40 | 17.48 | 17.01 | 17.20 | 2,237,213 | -0.28(-1.60%) |
Oct 10, 2011 | 16.71 | 17.50 | 16.69 | 17.48 | 2,161,425 | +1.11(+6.78%) |
Oct 07, 2011 | 16.82 | 16.86 | 16.35 | 16.37 | 2,076,124 | -0.32(-1.92%) |
Oct 06, 2011 | 16.61 | 16.78 | 16.46 | 16.69 | 2,240,873 | +0.48(+2.96%) |
Oct 05, 2011 | 15.91 | 16.26 | 15.66 | 16.21 | 2,901,613 | +0.33(+2.08%) |
Oct 04, 2011 | 14.98 | 15.92 | 14.45 | 15.88 | 4,027,703 | +0.86(+5.73%) |