Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.39 | 14.42 | 14.35 | 14.35 | 2,515,753 | -0.05(-0.35%) |
Dec 29, 2011 | 14.32 | 14.42 | 14.31 | 14.40 | 2,299,783 | +0.11(+0.80%) |
Dec 28, 2011 | 14.44 | 14.45 | 14.26 | 14.28 | 2,551,360 | -0.15(-1.05%) |
Dec 27, 2011 | 14.38 | 14.47 | 14.38 | 14.44 | 1,859,827 | +0.03(+0.19%) |
Dec 23, 2011 | 14.34 | 14.41 | 14.29 | 14.41 | 1,372,534 | +0.21(+1.44%) |
Dec 21, 2011 | 14.20 | 14.22 | 14.05 | 14.20 | 1,772,246 | -0.01(-0.10%) |
Dec 20, 2011 | 14.02 | 14.23 | 14.02 | 14.22 | 2,617,673 | +0.38(+2.75%) |
Dec 19, 2011 | 13.99 | 14.03 | 13.80 | 13.84 | 2,442,536 | -0.10(-0.71%) |
Dec 16, 2011 | 14.00 | 14.09 | 13.89 | 13.94 | 2,609,520 | +0.03(+0.18%) |
Dec 15, 2011 | 14.02 | 14.02 | 13.89 | 13.91 | 2,742,615 | +0.02(+0.15%) |
Dec 14, 2011 | 14.01 | 14.03 | 13.85 | 13.89 | 2,284,075 | -0.17(-1.20%) |
Dec 13, 2011 | 14.28 | 14.34 | 14.00 | 14.06 | 2,192,284 | -0.15(-1.07%) |
Dec 12, 2011 | 14.27 | 14.28 | 14.09 | 14.21 | 1,887,689 | -0.17(-1.21%) |
Dec 09, 2011 | 14.21 | 14.42 | 14.20 | 14.38 | 1,192,836 | +0.22(+1.55%) |
Dec 08, 2011 | 14.34 | 14.40 | 14.13 | 14.16 | 1,313,801 | -0.26(-1.83%) |
Dec 07, 2011 | 14.36 | 14.48 | 14.25 | 14.43 | 1,632,453 | +0.02(+0.16%) |
Dec 06, 2011 | 14.41 | 14.49 | 14.35 | 14.41 | 1,508,522 | +0.01(+0.04%) |
Dec 05, 2011 | 14.49 | 14.51 | 14.33 | 14.40 | 3,195,383 | +0.12(+0.87%) |
Dec 02, 2011 | 14.45 | 14.47 | 14.27 | 14.27 | 2,188,113 | -0.03(-0.22%) |
Dec 01, 2011 | 14.26 | 14.38 | 14.26 | 14.31 | 2,581,990 | +0.02(+0.13%) |
Nov 30, 2011 | 14.13 | 14.31 | 14.12 | 14.29 | 2,782,214 | +0.53(+3.81%) |
Nov 29, 2011 | 13.80 | 13.88 | 13.74 | 13.76 | 2,228,245 | +0.01(+0.05%) |
Nov 28, 2011 | 13.69 | 13.79 | 13.66 | 13.76 | 3,516,142 | +0.41(+3.08%) |
Nov 25, 2011 | 13.35 | 13.50 | 13.35 | 13.35 | 686,430 | -0.06(-0.41%) |
Nov 23, 2011 | 13.56 | 13.59 | 13.40 | 13.40 | 3,519,453 | -0.29(-2.15%) |
Nov 22, 2011 | 13.67 | 13.77 | 13.59 | 13.69 | 6,470,205 | -0.01(-0.09%) |
Nov 21, 2011 | 13.75 | 13.78 | 13.58 | 13.71 | 2,797,717 | -0.26(-1.86%) |
Nov 18, 2011 | 14.06 | 14.06 | 13.92 | 13.97 | 879,640 | -0.03(-0.24%) |
Nov 17, 2011 | 14.23 | 14.24 | 13.91 | 14.00 | 3,248,203 | -0.26(-1.81%) |
Nov 16, 2011 | 14.33 | 14.50 | 14.25 | 14.26 | 1,592,051 | -0.21(-1.46%) |
Nov 15, 2011 | 14.33 | 14.54 | 14.29 | 14.47 | 1,618,069 | +0.11(+0.80%) |
Nov 14, 2011 | 14.41 | 14.46 | 14.31 | 14.36 | 1,071,682 | -0.11(-0.73%) |
Nov 11, 2011 | 14.34 | 14.50 | 14.34 | 14.46 | 4,399,140 | +0.27(+1.91%) |
Nov 10, 2011 | 14.27 | 14.27 | 14.05 | 14.19 | 1,675,538 | +0.10(+0.74%) |
Nov 09, 2011 | 14.27 | 14.34 | 14.05 | 14.09 | 2,161,395 | -0.52(-3.55%) |
Nov 08, 2011 | 14.51 | 14.62 | 14.37 | 14.61 | 1,836,786 | +0.18(+1.23%) |
Nov 07, 2011 | 14.34 | 14.44 | 14.20 | 14.43 | 1,298,146 | +0.07(+0.50%) |
Nov 04, 2011 | 14.34 | 14.38 | 14.20 | 14.36 | 1,772,535 | -0.07(-0.48%) |
Nov 03, 2011 | 14.31 | 14.46 | 14.14 | 14.43 | 3,708,581 | +0.27(+1.93%) |
Nov 02, 2011 | 14.16 | 14.21 | 14.04 | 14.15 | 3,122,189 | +0.19(+1.35%) |
Nov 01, 2011 | 13.93 | 14.12 | 13.91 | 13.97 | 4,477,790 | -0.36(-2.48%) |
Oct 31, 2011 | 14.49 | 14.52 | 14.32 | 14.32 | 2,420,307 | -0.32(-2.20%) |
Oct 28, 2011 | 14.55 | 14.66 | 14.53 | 14.64 | 2,348,950 | +0.04(+0.28%) |
Oct 27, 2011 | 14.49 | 14.69 | 14.39 | 14.60 | 3,216,380 | +0.44(+3.14%) |
Oct 26, 2011 | 14.19 | 14.20 | 13.92 | 14.16 | 3,603,148 | +0.09(+0.65%) |
Oct 25, 2011 | 14.26 | 14.27 | 14.03 | 14.07 | 5,954,021 | -0.27(-1.89%) |
Oct 24, 2011 | 14.16 | 14.37 | 14.16 | 14.34 | 2,690,092 | +0.22(+1.53%) |
Oct 21, 2011 | 14.05 | 14.15 | 14.00 | 14.12 | 3,271,831 | +0.24(+1.74%) |
Oct 20, 2011 | 13.90 | 13.93 | 13.70 | 13.88 | 1,889,753 | +0.03(+0.18%) |
Oct 19, 2011 | 14.04 | 14.07 | 13.81 | 13.86 | 1,711,570 | -0.21(-1.49%) |
Oct 18, 2011 | 13.87 | 14.15 | 13.71 | 14.07 | 3,349,654 | +0.20(+1.45%) |
Oct 17, 2011 | 14.07 | 14.08 | 13.82 | 13.86 | 3,944,998 | -0.27(-1.89%) |
Oct 14, 2011 | 14.06 | 14.14 | 13.98 | 14.13 | 1,575,910 | +0.25(+1.80%) |
Oct 13, 2011 | 13.77 | 13.91 | 13.73 | 13.88 | 3,361,714 | +0.03(+0.21%) |
Oct 12, 2011 | 13.85 | 14.00 | 13.83 | 13.85 | 2,259,086 | +0.11(+0.79%) |
Oct 11, 2011 | 13.65 | 13.79 | 13.65 | 13.74 | 14,701,839 | +0.02(+0.15%) |
Oct 10, 2011 | 13.53 | 13.72 | 13.52 | 13.72 | 1,918,615 | +0.43(+3.25%) |
Oct 07, 2011 | 13.41 | 13.44 | 13.22 | 13.29 | 4,559,029 | -0.07(-0.51%) |
Oct 06, 2011 | 13.25 | 13.37 | 13.21 | 13.36 | 2,871,105 | +0.23(+1.77%) |
Oct 05, 2011 | 12.89 | 13.15 | 12.80 | 13.13 | 4,730,858 | +0.25(+1.97%) |
Oct 04, 2011 | 12.46 | 12.90 | 12.36 | 12.87 | 8,342,750 | +0.25(+1.96%) |