Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.27 | 15.29 | 15.08 | 15.10 | 795,186 | -0.17(-1.10%) |
Dec 29, 2011 | 14.94 | 15.28 | 14.94 | 15.27 | 713,912 | +0.34(+2.25%) |
Dec 28, 2011 | 15.17 | 15.18 | 14.86 | 14.93 | 754,599 | -0.24(-1.56%) |
Dec 27, 2011 | 15.04 | 15.25 | 14.96 | 15.17 | 566,135 | +0.03(+0.20%) |
Dec 23, 2011 | 15.21 | 15.25 | 15.01 | 15.14 | 572,331 | +0.28(+1.90%) |
Dec 21, 2011 | 14.67 | 14.88 | 14.45 | 14.86 | 1,197,897 | +0.16(+1.09%) |
Dec 20, 2011 | 14.32 | 14.72 | 14.30 | 14.70 | 1,776,140 | +0.70(+4.97%) |
Dec 19, 2011 | 14.37 | 14.47 | 13.92 | 14.00 | 1,050,146 | -0.34(-2.35%) |
Dec 16, 2011 | 14.25 | 14.67 | 14.21 | 14.34 | 2,771,634 | +0.17(+1.19%) |
Dec 15, 2011 | 14.24 | 14.30 | 14.07 | 14.17 | 842,836 | +0.15(+1.09%) |
Dec 14, 2011 | 14.00 | 14.34 | 13.96 | 14.01 | 1,441,635 | -0.08(-0.60%) |
Dec 13, 2011 | 14.43 | 14.59 | 13.97 | 14.10 | 1,452,379 | -0.20(-1.39%) |
Dec 12, 2011 | 14.45 | 14.45 | 14.15 | 14.30 | 2,003,941 | -0.36(-2.45%) |
Dec 09, 2011 | 14.60 | 14.83 | 14.54 | 14.66 | 1,879,294 | +0.18(+1.27%) |
Dec 08, 2011 | 14.79 | 14.82 | 14.45 | 14.47 | 1,230,759 | -0.48(-3.22%) |
Dec 07, 2011 | 14.76 | 15.03 | 14.53 | 14.95 | 1,278,076 | +0.05(+0.36%) |
Dec 06, 2011 | 15.11 | 15.12 | 14.87 | 14.90 | 1,483,722 | -0.28(-1.81%) |
Dec 05, 2011 | 14.99 | 15.27 | 14.84 | 15.18 | 1,885,817 | +0.45(+3.06%) |
Dec 02, 2011 | 14.86 | 15.12 | 14.66 | 14.73 | 1,167,837 | +0.08(+0.57%) |
Dec 01, 2011 | 14.83 | 14.90 | 14.57 | 14.64 | 1,984,057 | -0.32(-2.15%) |
Nov 30, 2011 | 14.26 | 14.96 | 14.23 | 14.96 | 2,058,396 | +1.25(+9.15%) |
Nov 29, 2011 | 14.15 | 14.17 | 13.65 | 13.71 | 2,556,576 | -0.44(-3.08%) |
Nov 28, 2011 | 14.14 | 14.55 | 13.92 | 14.14 | 2,458,899 | +0.48(+3.53%) |
Nov 25, 2011 | 13.59 | 13.91 | 13.57 | 13.66 | 519,434 | +0.02(+0.11%) |
Nov 23, 2011 | 14.09 | 14.13 | 13.62 | 13.65 | 1,302,466 | -0.57(-3.98%) |
Nov 22, 2011 | 14.14 | 14.37 | 14.00 | 14.21 | 1,109,900 | +0.04(+0.27%) |
Nov 21, 2011 | 14.33 | 14.34 | 14.08 | 14.18 | 1,924,774 | -0.46(-3.14%) |
Nov 18, 2011 | 14.63 | 14.73 | 14.49 | 14.63 | 962,945 | +0.03(+0.21%) |
Nov 17, 2011 | 14.71 | 14.89 | 14.55 | 14.60 | 2,121,260 | -0.06(-0.42%) |
Nov 16, 2011 | 14.69 | 15.13 | 14.62 | 14.66 | 1,999,355 | -0.22(-1.49%) |
Nov 15, 2011 | 14.62 | 15.00 | 14.50 | 14.89 | 1,298,062 | +0.18(+1.20%) |
Nov 14, 2011 | 14.90 | 15.02 | 14.59 | 14.71 | 1,588,885 | -0.34(-2.29%) |
Nov 11, 2011 | 14.99 | 15.13 | 14.93 | 15.05 | 1,340,451 | +0.25(+1.70%) |
Nov 10, 2011 | 14.84 | 14.96 | 14.56 | 14.80 | 1,829,525 | +0.27(+1.84%) |
Nov 09, 2011 | 14.91 | 15.10 | 14.48 | 14.53 | 2,257,716 | -0.83(-5.38%) |
Nov 08, 2011 | 15.20 | 15.44 | 14.95 | 15.36 | 2,658,611 | +0.24(+1.57%) |
Nov 07, 2011 | 15.07 | 15.24 | 14.76 | 15.12 | 1,330,934 | +0.00(+0.00%) |
Nov 04, 2011 | 15.11 | 15.24 | 14.75 | 15.12 | 1,705,031 | -0.18(-1.20%) |
Nov 03, 2011 | 15.08 | 15.36 | 14.67 | 15.31 | 2,386,964 | +0.40(+2.66%) |
Nov 02, 2011 | 14.47 | 14.97 | 14.33 | 14.91 | 2,816,252 | +0.77(+5.45%) |
Nov 01, 2011 | 14.39 | 14.68 | 14.06 | 14.14 | 3,543,741 | -0.71(-4.78%) |
Oct 31, 2011 | 14.87 | 15.18 | 14.85 | 14.85 | 2,998,531 | -0.29(-1.91%) |
Oct 28, 2011 | 15.05 | 15.20 | 14.94 | 15.14 | 2,396,697 | -0.01(-0.05%) |
Oct 27, 2011 | 15.03 | 15.35 | 14.73 | 15.15 | 3,505,667 | +0.62(+4.25%) |
Oct 26, 2011 | 14.19 | 14.63 | 14.04 | 14.53 | 2,726,663 | +0.59(+4.21%) |
Oct 25, 2011 | 14.28 | 14.35 | 13.93 | 13.94 | 2,061,278 | -0.45(-3.13%) |
Oct 24, 2011 | 13.79 | 14.41 | 13.74 | 14.39 | 2,877,325 | +0.65(+4.72%) |
Oct 21, 2011 | 13.38 | 13.78 | 13.20 | 13.74 | 9,529,594 | +0.47(+3.50%) |
Oct 20, 2011 | 12.78 | 13.34 | 12.60 | 13.28 | 4,227,425 | +0.48(+3.75%) |
Oct 19, 2011 | 12.74 | 12.95 | 12.55 | 12.80 | 3,746,769 | +0.00(+0.00%) |
Oct 18, 2011 | 12.21 | 12.86 | 12.04 | 12.80 | 2,978,844 | +0.68(+5.60%) |
Oct 17, 2011 | 12.41 | 12.47 | 12.06 | 12.12 | 1,901,352 | -0.47(-3.70%) |
Oct 14, 2011 | 12.46 | 12.68 | 12.23 | 12.58 | 1,929,196 | +0.27(+2.23%) |
Oct 13, 2011 | 12.42 | 12.42 | 12.02 | 12.31 | 1,443,739 | -0.21(-1.65%) |
Oct 12, 2011 | 12.43 | 12.74 | 12.35 | 12.51 | 2,097,370 | +0.24(+1.99%) |
Oct 11, 2011 | 12.16 | 12.41 | 11.97 | 12.27 | 1,659,927 | -0.05(-0.37%) |
Oct 10, 2011 | 11.84 | 12.32 | 11.78 | 12.32 | 1,862,657 | +0.77(+6.67%) |
Oct 07, 2011 | 12.16 | 12.16 | 11.52 | 11.55 | 2,260,412 | -0.55(-4.54%) |
Oct 06, 2011 | 11.78 | 12.14 | 11.24 | 12.10 | 2,532,977 | +0.64(+5.59%) |
Oct 05, 2011 | 11.42 | 11.54 | 10.95 | 11.45 | 2,101,927 | +0.03(+0.27%) |
Oct 04, 2011 | 10.71 | 11.44 | 10.63 | 11.42 | 3,361,694 | +0.57(+5.27%) |