Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.09 | 14.16 | 13.85 | 14.09 | 870,318 | -0.04(-0.26%) |
Dec 29, 2011 | 13.84 | 14.44 | 13.75 | 14.13 | 825,145 | +0.25(+1.78%) |
Dec 28, 2011 | 14.40 | 14.59 | 13.82 | 13.88 | 878,293 | -0.59(-4.06%) |
Dec 27, 2011 | 14.40 | 14.67 | 14.35 | 14.47 | 876,924 | -0.04(-0.25%) |
Dec 23, 2011 | 14.52 | 14.63 | 14.30 | 14.50 | 707,205 | +0.97(+7.18%) |
Dec 21, 2011 | 13.68 | 13.75 | 13.22 | 13.53 | 1,380,996 | -0.17(-1.27%) |
Dec 20, 2011 | 13.49 | 13.79 | 13.38 | 13.71 | 2,191,279 | +0.58(+4.40%) |
Dec 19, 2011 | 14.12 | 14.18 | 13.08 | 13.13 | 1,385,565 | -0.91(-6.47%) |
Dec 16, 2011 | 14.17 | 14.59 | 13.94 | 14.04 | 1,045,602 | +0.02(+0.13%) |
Dec 15, 2011 | 14.27 | 14.33 | 13.91 | 14.02 | 2,262,023 | +0.14(+0.99%) |
Dec 14, 2011 | 14.16 | 14.21 | 13.50 | 13.88 | 2,198,186 | -0.19(-1.37%) |
Dec 13, 2011 | 15.37 | 15.43 | 13.62 | 14.07 | 3,085,402 | -1.14(-7.47%) |
Dec 12, 2011 | 15.81 | 15.90 | 15.04 | 15.21 | 1,663,063 | -0.96(-5.95%) |
Dec 09, 2011 | 16.35 | 16.48 | 15.67 | 16.17 | 1,667,445 | -0.15(-0.90%) |
Dec 08, 2011 | 16.70 | 17.13 | 16.25 | 16.32 | 1,479,206 | -0.69(-4.04%) |
Dec 07, 2011 | 16.10 | 17.31 | 15.81 | 17.01 | 2,212,659 | +0.80(+4.92%) |
Dec 06, 2011 | 16.20 | 16.38 | 15.75 | 16.21 | 1,185,393 | -0.06(-0.34%) |
Dec 05, 2011 | 16.21 | 16.43 | 16.04 | 16.26 | 1,510,142 | +0.20(+1.26%) |
Dec 02, 2011 | 15.84 | 16.47 | 15.82 | 16.06 | 1,725,146 | +0.40(+2.55%) |
Dec 01, 2011 | 15.49 | 15.78 | 15.20 | 15.66 | 875,886 | +0.17(+1.09%) |
Nov 30, 2011 | 14.59 | 15.53 | 14.27 | 15.49 | 2,156,116 | +1.49(+10.67%) |
Nov 29, 2011 | 14.26 | 14.58 | 13.96 | 14.00 | 625,935 | -0.24(-1.67%) |
Nov 28, 2011 | 14.21 | 14.75 | 14.10 | 14.24 | 1,254,980 | +0.49(+3.53%) |
Nov 25, 2011 | 13.91 | 14.12 | 13.72 | 13.75 | 782,996 | -0.19(-1.38%) |
Nov 23, 2011 | 14.03 | 14.22 | 13.84 | 13.94 | 1,114,759 | -0.32(-2.25%) |
Nov 22, 2011 | 14.39 | 14.58 | 13.94 | 14.27 | 1,360,574 | -0.28(-1.89%) |
Nov 21, 2011 | 14.62 | 14.69 | 14.03 | 14.54 | 1,165,225 | -0.38(-2.52%) |
Nov 18, 2011 | 15.24 | 15.33 | 14.83 | 14.92 | 612,220 | -0.27(-1.75%) |
Nov 17, 2011 | 16.03 | 16.29 | 15.08 | 15.18 | 1,388,942 | -0.84(-5.26%) |
Nov 16, 2011 | 16.04 | 16.47 | 15.82 | 16.03 | 1,582,219 | -0.01(-0.06%) |
Nov 15, 2011 | 15.13 | 16.14 | 15.12 | 16.03 | 1,243,247 | +0.88(+5.81%) |
Nov 14, 2011 | 15.26 | 15.59 | 15.08 | 15.15 | 787,306 | -0.08(-0.54%) |
Nov 11, 2011 | 14.56 | 15.62 | 14.39 | 15.24 | 2,333,326 | +0.94(+6.61%) |
Nov 10, 2011 | 14.62 | 14.80 | 13.98 | 14.29 | 1,548,349 | -0.01(-0.06%) |
Nov 09, 2011 | 14.96 | 14.96 | 14.18 | 14.30 | 1,903,750 | -1.14(-7.36%) |
Nov 08, 2011 | 15.91 | 15.99 | 15.13 | 15.44 | 1,579,249 | -0.30(-1.92%) |
Nov 07, 2011 | 16.05 | 16.27 | 15.60 | 15.74 | 1,711,240 | -0.50(-3.10%) |
Nov 04, 2011 | 15.97 | 16.69 | 15.67 | 16.25 | 2,412,519 | +0.30(+1.90%) |
Nov 03, 2011 | 15.87 | 16.29 | 15.37 | 15.94 | 2,006,483 | +0.12(+0.75%) |
Nov 02, 2011 | 15.37 | 16.04 | 14.98 | 15.82 | 3,442,244 | +0.39(+2.49%) |
Nov 01, 2011 | 14.02 | 15.49 | 13.07 | 15.44 | 5,728,809 | -1.04(-6.29%) |
Oct 31, 2011 | 17.46 | 17.49 | 16.36 | 16.47 | 2,171,204 | -0.97(-5.57%) |
Oct 28, 2011 | 18.07 | 18.11 | 17.12 | 17.45 | 1,507,248 | -0.58(-3.20%) |
Oct 27, 2011 | 17.83 | 18.41 | 17.37 | 18.02 | 1,667,023 | +1.16(+6.85%) |
Oct 26, 2011 | 16.73 | 17.22 | 16.15 | 16.87 | 1,770,047 | +0.70(+4.31%) |
Oct 25, 2011 | 16.82 | 16.94 | 15.97 | 16.17 | 1,811,856 | -0.33(-2.00%) |
Oct 24, 2011 | 14.83 | 16.54 | 14.76 | 16.50 | 2,299,963 | +1.85(+12.64%) |
Oct 21, 2011 | 14.85 | 14.97 | 14.40 | 14.65 | 1,133,130 | +0.06(+0.44%) |
Oct 20, 2011 | 15.04 | 15.26 | 14.33 | 14.59 | 1,065,095 | -0.50(-3.34%) |
Oct 19, 2011 | 15.83 | 15.92 | 14.99 | 15.09 | 905,736 | -0.71(-4.47%) |
Oct 18, 2011 | 15.17 | 15.86 | 14.96 | 15.80 | 1,318,768 | +0.63(+4.17%) |
Oct 17, 2011 | 15.89 | 16.10 | 15.08 | 15.16 | 1,384,593 | -0.72(-4.50%) |
Oct 14, 2011 | 15.88 | 16.47 | 15.56 | 15.88 | 2,118,867 | +0.15(+0.93%) |
Oct 13, 2011 | 15.18 | 16.01 | 15.05 | 15.73 | 1,931,181 | +0.21(+1.36%) |
Oct 12, 2011 | 15.11 | 15.72 | 14.89 | 15.52 | 1,266,709 | +0.80(+5.42%) |
Oct 11, 2011 | 14.76 | 14.93 | 14.49 | 14.72 | 1,137,920 | -0.14(-0.93%) |
Oct 10, 2011 | 14.13 | 14.90 | 14.13 | 14.86 | 1,174,443 | +0.83(+5.88%) |
Oct 07, 2011 | 14.38 | 14.55 | 13.84 | 14.04 | 602,257 | -0.20(-1.42%) |
Oct 06, 2011 | 13.90 | 14.29 | 13.44 | 14.24 | 1,064,335 | +0.54(+3.95%) |
Oct 05, 2011 | 13.41 | 13.86 | 12.98 | 13.70 | 1,780,253 | +0.33(+2.47%) |
Oct 04, 2011 | 12.46 | 13.46 | 11.98 | 13.37 | 2,677,203 | +0.83(+6.58%) |