Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.22 | 14.25 | 14.12 | 14.12 | 390,184 | -0.08(-0.59%) |
Dec 29, 2011 | 14.07 | 14.22 | 14.07 | 14.20 | 188,301 | +0.16(+1.15%) |
Dec 28, 2011 | 14.32 | 14.32 | 14.02 | 14.04 | 338,579 | -0.25(-1.72%) |
Dec 27, 2011 | 14.21 | 14.35 | 14.15 | 14.29 | 394,771 | +0.05(+0.36%) |
Dec 23, 2011 | 14.23 | 14.26 | 14.15 | 14.23 | 222,511 | +0.18(+1.25%) |
Dec 21, 2011 | 13.97 | 14.09 | 13.81 | 14.06 | 277,249 | +0.06(+0.40%) |
Dec 20, 2011 | 13.77 | 14.02 | 13.77 | 14.00 | 339,049 | +0.51(+3.79%) |
Dec 19, 2011 | 13.89 | 13.89 | 13.47 | 13.49 | 170,271 | -0.30(-2.15%) |
Dec 16, 2011 | 13.80 | 13.95 | 13.69 | 13.79 | 187,931 | +0.13(+0.95%) |
Dec 15, 2011 | 13.74 | 13.75 | 13.56 | 13.66 | 154,432 | +0.11(+0.83%) |
Dec 14, 2011 | 13.63 | 13.70 | 13.49 | 13.55 | 324,818 | -0.20(-1.46%) |
Dec 13, 2011 | 14.17 | 14.22 | 13.68 | 13.75 | 235,688 | -0.29(-2.03%) |
Dec 12, 2011 | 14.03 | 14.09 | 13.88 | 14.03 | 360,351 | -0.21(-1.46%) |
Dec 09, 2011 | 13.89 | 14.31 | 13.87 | 14.24 | 265,562 | +0.38(+2.74%) |
Dec 08, 2011 | 14.14 | 14.19 | 13.83 | 13.86 | 305,181 | -0.42(-2.96%) |
Dec 07, 2011 | 14.20 | 14.35 | 14.01 | 14.28 | 467,413 | -0.03(-0.24%) |
Dec 06, 2011 | 14.31 | 14.38 | 14.19 | 14.32 | 156,975 | -0.01(-0.06%) |
Dec 05, 2011 | 14.36 | 14.45 | 14.22 | 14.32 | 459,348 | +0.24(+1.68%) |
Dec 02, 2011 | 14.23 | 14.32 | 14.08 | 14.09 | 292,378 | +0.04(+0.30%) |
Dec 01, 2011 | 14.10 | 14.22 | 14.02 | 14.05 | 474,219 | -0.09(-0.61%) |
Nov 30, 2011 | 13.97 | 14.13 | 13.87 | 14.13 | 533,898 | +0.74(+5.56%) |
Nov 29, 2011 | 13.43 | 13.49 | 13.32 | 13.39 | 333,334 | -0.02(-0.13%) |
Nov 28, 2011 | 13.37 | 13.45 | 13.27 | 13.40 | 560,750 | +0.55(+4.32%) |
Nov 25, 2011 | 12.93 | 13.08 | 12.85 | 12.85 | 198,605 | -0.13(-0.99%) |
Nov 23, 2011 | 13.25 | 13.25 | 12.96 | 12.98 | 368,486 | -0.40(-2.99%) |
Nov 22, 2011 | 13.48 | 13.55 | 13.31 | 13.38 | 840,386 | -0.13(-0.93%) |
Nov 21, 2011 | 13.54 | 13.58 | 13.37 | 13.50 | 371,807 | -0.32(-2.30%) |
Nov 18, 2011 | 13.90 | 13.90 | 13.74 | 13.82 | 191,773 | -0.02(-0.12%) |
Nov 17, 2011 | 14.08 | 14.12 | 13.77 | 13.84 | 458,332 | -0.23(-1.62%) |
Nov 16, 2011 | 14.12 | 14.38 | 14.06 | 14.07 | 202,957 | -0.23(-1.62%) |
Nov 15, 2011 | 14.07 | 14.36 | 13.98 | 14.30 | 363,892 | +0.15(+1.03%) |
Nov 14, 2011 | 14.29 | 14.32 | 14.07 | 14.15 | 174,165 | -0.16(-1.11%) |
Nov 11, 2011 | 14.14 | 14.37 | 14.14 | 14.31 | 1,965,752 | +0.34(+2.46%) |
Nov 10, 2011 | 14.10 | 14.10 | 13.84 | 13.97 | 224,039 | +0.07(+0.53%) |
Nov 09, 2011 | 14.11 | 14.22 | 13.87 | 13.89 | 493,356 | -0.63(-4.35%) |
Nov 08, 2011 | 14.47 | 14.56 | 14.17 | 14.53 | 364,059 | +0.17(+1.20%) |
Nov 07, 2011 | 14.41 | 14.44 | 14.07 | 14.35 | 263,425 | -0.03(-0.18%) |
Nov 04, 2011 | 14.29 | 14.42 | 14.16 | 14.38 | 190,454 | -0.05(-0.36%) |
Nov 03, 2011 | 14.30 | 14.46 | 13.95 | 14.43 | 436,110 | +0.34(+2.43%) |
Nov 02, 2011 | 14.01 | 14.12 | 13.85 | 14.09 | 421,572 | +0.30(+2.19%) |
Nov 01, 2011 | 13.73 | 14.04 | 13.65 | 13.79 | 512,163 | -0.49(-3.43%) |
Oct 31, 2011 | 14.42 | 14.53 | 14.27 | 14.28 | 2,520,294 | -0.37(-2.52%) |
Oct 28, 2011 | 14.67 | 14.77 | 14.57 | 14.65 | 268,475 | -0.02(-0.15%) |
Oct 27, 2011 | 14.57 | 14.78 | 14.35 | 14.67 | 775,257 | +0.70(+5.02%) |
Oct 26, 2011 | 14.04 | 14.05 | 13.61 | 13.97 | 215,832 | +0.22(+1.63%) |
Oct 25, 2011 | 14.04 | 14.04 | 13.72 | 13.74 | 360,326 | -0.38(-2.68%) |
Oct 24, 2011 | 13.71 | 14.14 | 13.71 | 14.12 | 397,816 | +0.46(+3.40%) |
Oct 21, 2011 | 13.53 | 13.66 | 13.47 | 13.66 | 191,331 | +0.31(+2.29%) |
Oct 20, 2011 | 13.35 | 13.38 | 13.03 | 13.35 | 181,590 | +0.04(+0.29%) |
Oct 19, 2011 | 13.49 | 13.61 | 13.26 | 13.31 | 223,234 | -0.23(-1.68%) |
Oct 18, 2011 | 13.24 | 13.64 | 13.00 | 13.54 | 263,687 | +0.36(+2.71%) |
Oct 17, 2011 | 13.51 | 13.53 | 13.16 | 13.19 | 176,754 | -0.43(-3.13%) |
Oct 14, 2011 | 13.54 | 13.64 | 13.40 | 13.61 | 347,565 | +0.25(+1.89%) |
Oct 13, 2011 | 13.31 | 13.42 | 13.15 | 13.36 | 270,656 | -0.01(-0.06%) |
Oct 12, 2011 | 13.30 | 13.52 | 13.26 | 13.37 | 416,487 | +0.19(+1.47%) |
Oct 11, 2011 | 13.01 | 13.24 | 12.97 | 13.17 | 307,309 | +0.06(+0.49%) |
Oct 10, 2011 | 12.89 | 13.11 | 12.84 | 13.11 | 388,092 | +0.52(+4.13%) |
Oct 07, 2011 | 12.95 | 12.96 | 12.55 | 12.59 | 544,940 | -0.29(-2.26%) |
Oct 06, 2011 | 12.74 | 12.88 | 12.70 | 12.88 | 788,439 | +0.33(+2.60%) |
Oct 05, 2011 | 12.38 | 12.63 | 12.20 | 12.55 | 783,820 | +0.23(+1.85%) |
Oct 04, 2011 | 11.56 | 12.35 | 11.50 | 12.33 | 1,351,144 | +0.64(+5.52%) |