Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.71 | 14.91 | 14.68 | 14.85 | 693,090 | +0.17(+1.16%) |
Dec 29, 2011 | 14.59 | 14.72 | 14.55 | 14.68 | 861,857 | +0.13(+0.87%) |
Dec 28, 2011 | 14.80 | 14.80 | 14.51 | 14.55 | 1,176,330 | -0.15(-1.03%) |
Dec 27, 2011 | 14.79 | 14.82 | 14.69 | 14.70 | 279,457 | -0.07(-0.50%) |
Dec 23, 2011 | 14.79 | 14.85 | 14.69 | 14.78 | 739,889 | +0.43(+2.97%) |
Dec 21, 2011 | 14.24 | 14.38 | 14.23 | 14.35 | 891,435 | +0.11(+0.76%) |
Dec 20, 2011 | 14.14 | 14.37 | 14.14 | 14.24 | 1,044,709 | +0.30(+2.12%) |
Dec 19, 2011 | 13.98 | 14.09 | 13.92 | 13.95 | 1,195,580 | +0.01(+0.09%) |
Dec 16, 2011 | 13.74 | 13.97 | 13.71 | 13.94 | 1,366,170 | +0.17(+1.25%) |
Dec 15, 2011 | 13.87 | 13.93 | 13.71 | 13.76 | 728,741 | +0.03(+0.19%) |
Dec 14, 2011 | 13.77 | 13.86 | 13.65 | 13.74 | 1,308,095 | -0.16(-1.14%) |
Dec 13, 2011 | 14.03 | 14.13 | 13.80 | 13.90 | 1,211,017 | -0.12(-0.89%) |
Dec 12, 2011 | 13.96 | 14.03 | 13.87 | 14.02 | 806,530 | -0.12(-0.83%) |
Dec 09, 2011 | 13.98 | 14.16 | 13.97 | 14.14 | 1,186,315 | +0.16(+1.12%) |
Dec 08, 2011 | 14.26 | 14.28 | 13.95 | 13.98 | 1,178,119 | -0.30(-2.07%) |
Dec 07, 2011 | 14.20 | 14.34 | 14.07 | 14.28 | 1,074,009 | +0.02(+0.17%) |
Dec 06, 2011 | 14.26 | 14.34 | 14.11 | 14.25 | 968,894 | +0.02(+0.17%) |
Dec 05, 2011 | 14.27 | 14.39 | 14.16 | 14.23 | 1,759,148 | +0.17(+1.24%) |
Dec 02, 2011 | 14.33 | 14.34 | 13.94 | 14.06 | 1,578,413 | -0.15(-1.07%) |
Dec 01, 2011 | 14.34 | 14.38 | 14.07 | 14.21 | 1,633,039 | -0.07(-0.50%) |
Nov 30, 2011 | 14.08 | 14.32 | 14.01 | 14.28 | 1,765,899 | +0.71(+5.22%) |
Nov 29, 2011 | 13.39 | 13.63 | 13.39 | 13.57 | 920,924 | +0.21(+1.57%) |
Nov 28, 2011 | 13.43 | 13.53 | 13.26 | 13.36 | 1,082,939 | +0.30(+2.31%) |
Nov 25, 2011 | 13.11 | 13.18 | 13.04 | 13.06 | 702,599 | -0.21(-1.57%) |
Nov 23, 2011 | 13.37 | 13.38 | 13.05 | 13.27 | 1,084,453 | -0.24(-1.78%) |
Nov 22, 2011 | 13.51 | 13.57 | 13.44 | 13.51 | 961,318 | -0.03(-0.22%) |
Nov 21, 2011 | 13.65 | 13.69 | 13.37 | 13.54 | 1,203,835 | -0.30(-2.14%) |
Nov 18, 2011 | 13.93 | 13.94 | 13.76 | 13.83 | 1,342,103 | -0.02(-0.14%) |
Nov 17, 2011 | 14.04 | 14.06 | 13.82 | 13.85 | 1,677,936 | -0.16(-1.17%) |
Nov 16, 2011 | 13.92 | 14.14 | 13.88 | 14.02 | 1,304,003 | +0.01(+0.04%) |
Nov 15, 2011 | 14.03 | 14.11 | 13.90 | 14.01 | 1,294,907 | -0.10(-0.72%) |
Nov 14, 2011 | 14.15 | 14.21 | 14.00 | 14.11 | 1,069,196 | -0.12(-0.87%) |
Nov 11, 2011 | 14.19 | 14.28 | 14.14 | 14.24 | 968,894 | +0.18(+1.31%) |
Nov 10, 2011 | 14.31 | 14.31 | 14.00 | 14.05 | 1,297,581 | -0.15(-1.07%) |
Nov 09, 2011 | 14.39 | 14.39 | 14.19 | 14.21 | 1,275,698 | -0.43(-2.93%) |
Nov 08, 2011 | 14.59 | 14.65 | 14.47 | 14.63 | 1,076,857 | +0.06(+0.43%) |
Nov 07, 2011 | 14.55 | 14.62 | 14.44 | 14.57 | 1,001,182 | +0.02(+0.11%) |
Nov 04, 2011 | 14.56 | 14.60 | 14.35 | 14.56 | 1,065,873 | -0.18(-1.21%) |
Nov 03, 2011 | 14.65 | 14.79 | 14.39 | 14.73 | 1,846,117 | +0.17(+1.15%) |
Nov 02, 2011 | 14.58 | 14.76 | 14.49 | 14.57 | 2,807,980 | +0.16(+1.14%) |
Nov 01, 2011 | 14.56 | 14.67 | 14.38 | 14.40 | 2,489,823 | -0.70(-4.61%) |
Oct 31, 2011 | 15.01 | 15.29 | 14.99 | 15.10 | 1,371,687 | -0.05(-0.32%) |
Oct 28, 2011 | 15.19 | 15.29 | 15.10 | 15.15 | 1,181,297 | -0.09(-0.62%) |
Oct 27, 2011 | 15.12 | 15.38 | 15.01 | 15.24 | 2,204,233 | +0.59(+4.00%) |
Oct 26, 2011 | 14.72 | 14.77 | 14.48 | 14.65 | 1,232,520 | +0.08(+0.54%) |
Oct 25, 2011 | 14.91 | 14.92 | 14.57 | 14.58 | 1,233,800 | -0.43(-2.87%) |
Oct 24, 2011 | 15.02 | 15.10 | 14.87 | 15.01 | 1,046,548 | +0.08(+0.52%) |
Oct 21, 2011 | 14.93 | 15.03 | 14.75 | 14.93 | 1,212,141 | +0.16(+1.07%) |
Oct 20, 2011 | 14.70 | 14.84 | 14.48 | 14.77 | 1,085,703 | +0.05(+0.31%) |
Oct 19, 2011 | 14.87 | 14.95 | 14.70 | 14.72 | 1,054,639 | -0.11(-0.71%) |
Oct 18, 2011 | 14.67 | 14.93 | 14.57 | 14.83 | 899,041 | +0.18(+1.26%) |
Oct 17, 2011 | 14.83 | 14.90 | 14.62 | 14.65 | 765,126 | -0.23(-1.55%) |
Oct 14, 2011 | 14.93 | 14.96 | 14.76 | 14.88 | 814,960 | +0.17(+1.16%) |
Oct 13, 2011 | 14.86 | 14.87 | 14.64 | 14.71 | 1,134,637 | -0.24(-1.58%) |
Oct 12, 2011 | 14.92 | 15.08 | 14.88 | 14.94 | 1,515,431 | +0.27(+1.87%) |
Oct 11, 2011 | 14.42 | 14.71 | 14.37 | 14.67 | 1,379,803 | +0.14(+0.94%) |
Oct 10, 2011 | 14.41 | 14.54 | 14.30 | 14.53 | 906,572 | +0.37(+2.59%) |
Oct 07, 2011 | 14.29 | 14.37 | 14.14 | 14.17 | 1,530,179 | +0.01(+0.04%) |
Oct 06, 2011 | 14.02 | 14.18 | 13.83 | 14.16 | 1,380,397 | +0.20(+1.42%) |
Oct 05, 2011 | 13.54 | 14.01 | 13.38 | 13.96 | 2,020,010 | +0.55(+4.12%) |
Oct 04, 2011 | 13.33 | 13.42 | 12.99 | 13.41 | 3,166,407 | -0.13(-0.93%) |