Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.91 | 14.12 | 13.91 | 14.04 | 144,375 | +0.14(+0.97%) |
Dec 29, 2011 | 13.68 | 13.92 | 13.67 | 13.91 | 166,624 | +0.22(+1.61%) |
Dec 28, 2011 | 13.94 | 13.96 | 13.66 | 13.69 | 126,738 | -0.18(-1.33%) |
Dec 27, 2011 | 13.89 | 14.00 | 13.85 | 13.87 | 87,548 | -0.02(-0.15%) |
Dec 23, 2011 | 13.90 | 13.94 | 13.83 | 13.89 | 101,530 | +0.15(+1.09%) |
Dec 21, 2011 | 13.89 | 13.90 | 13.60 | 13.74 | 153,588 | -0.13(-0.92%) |
Dec 20, 2011 | 13.71 | 13.93 | 13.68 | 13.87 | 212,277 | +0.61(+4.61%) |
Dec 19, 2011 | 13.54 | 13.58 | 13.25 | 13.26 | 319,994 | -0.17(-1.27%) |
Dec 16, 2011 | 13.52 | 13.67 | 13.36 | 13.43 | 461,585 | -0.11(-0.84%) |
Dec 15, 2011 | 13.60 | 13.64 | 13.52 | 13.55 | 264,842 | +0.24(+1.82%) |
Dec 14, 2011 | 13.35 | 13.44 | 13.22 | 13.30 | 1,523,384 | -0.14(-1.01%) |
Dec 13, 2011 | 13.75 | 13.89 | 13.34 | 13.44 | 316,879 | -0.50(-3.57%) |
Dec 12, 2011 | 14.09 | 14.09 | 13.80 | 13.94 | 311,567 | -0.69(-4.72%) |
Dec 09, 2011 | 14.25 | 14.65 | 14.25 | 14.63 | 241,021 | +0.64(+4.58%) |
Dec 08, 2011 | 14.24 | 14.31 | 13.97 | 13.99 | 178,656 | -0.59(-4.05%) |
Dec 07, 2011 | 14.24 | 14.63 | 14.16 | 14.58 | 430,854 | +0.12(+0.84%) |
Dec 06, 2011 | 14.46 | 14.58 | 14.37 | 14.46 | 207,780 | +0.07(+0.49%) |
Dec 05, 2011 | 14.58 | 14.59 | 14.28 | 14.38 | 301,058 | +0.01(+0.05%) |
Dec 02, 2011 | 14.46 | 14.48 | 14.26 | 14.38 | 659,309 | +0.33(+2.38%) |
Dec 01, 2011 | 13.90 | 14.16 | 13.89 | 14.04 | 306,412 | -0.05(-0.35%) |
Nov 30, 2011 | 14.06 | 14.21 | 13.85 | 14.09 | 339,860 | +0.70(+5.26%) |
Nov 29, 2011 | 13.40 | 13.58 | 13.33 | 13.39 | 360,085 | +0.27(+2.06%) |
Nov 28, 2011 | 13.08 | 13.25 | 13.00 | 13.12 | 382,674 | +0.83(+6.77%) |
Nov 25, 2011 | 12.32 | 12.53 | 12.29 | 12.29 | 116,221 | +0.11(+0.93%) |
Nov 23, 2011 | 12.58 | 12.58 | 12.17 | 12.17 | 327,717 | -0.68(-5.26%) |
Nov 22, 2011 | 12.84 | 12.97 | 12.79 | 12.85 | 180,768 | +0.06(+0.44%) |
Nov 21, 2011 | 12.91 | 12.94 | 12.68 | 12.79 | 195,580 | -0.56(-4.21%) |
Nov 18, 2011 | 13.40 | 13.46 | 13.25 | 13.35 | 159,822 | +0.19(+1.40%) |
Nov 17, 2011 | 13.52 | 13.56 | 13.08 | 13.17 | 235,376 | -0.42(-3.09%) |
Nov 16, 2011 | 13.87 | 13.92 | 13.57 | 13.59 | 248,500 | -0.67(-4.69%) |
Nov 15, 2011 | 13.98 | 14.37 | 13.96 | 14.26 | 245,626 | +0.25(+1.78%) |
Nov 14, 2011 | 14.12 | 14.21 | 13.91 | 14.01 | 161,779 | -0.47(-3.24%) |
Nov 11, 2011 | 14.37 | 14.58 | 14.28 | 14.48 | 177,308 | +0.65(+4.74%) |
Nov 10, 2011 | 13.94 | 13.94 | 13.59 | 13.82 | 133,649 | +0.21(+1.57%) |
Nov 09, 2011 | 13.90 | 14.00 | 13.59 | 13.61 | 288,200 | -1.25(-8.42%) |
Nov 08, 2011 | 14.67 | 14.90 | 14.53 | 14.86 | 239,190 | +0.59(+4.14%) |
Nov 07, 2011 | 14.25 | 14.39 | 14.03 | 14.27 | 206,737 | +0.02(+0.15%) |
Nov 04, 2011 | 14.07 | 14.33 | 13.86 | 14.25 | 352,859 | -0.22(-1.52%) |
Nov 03, 2011 | 14.70 | 14.71 | 14.21 | 14.47 | 443,436 | +0.19(+1.30%) |
Nov 02, 2011 | 14.17 | 14.37 | 14.04 | 14.28 | 187,665 | +0.35(+2.50%) |
Nov 01, 2011 | 13.82 | 14.18 | 13.75 | 13.94 | 573,821 | -0.77(-5.22%) |
Oct 31, 2011 | 14.99 | 15.06 | 14.70 | 14.70 | 330,243 | -0.70(-4.57%) |
Oct 28, 2011 | 15.25 | 15.46 | 15.12 | 15.41 | 796,495 | -0.43(-2.74%) |
Oct 27, 2011 | 15.72 | 15.92 | 15.44 | 15.84 | 289,063 | +1.16(+7.90%) |
Oct 26, 2011 | 14.75 | 14.76 | 14.26 | 14.68 | 284,841 | +0.11(+0.73%) |
Oct 25, 2011 | 14.89 | 14.89 | 14.56 | 14.58 | 248,231 | -0.33(-2.20%) |
Oct 24, 2011 | 14.58 | 14.98 | 14.57 | 14.90 | 236,482 | +0.55(+3.82%) |
Oct 21, 2011 | 14.17 | 14.38 | 14.14 | 14.36 | 176,505 | +0.48(+3.49%) |
Oct 20, 2011 | 13.73 | 13.89 | 13.50 | 13.87 | 275,234 | -0.04(-0.26%) |
Oct 19, 2011 | 14.22 | 14.30 | 13.86 | 13.91 | 268,616 | -0.24(-1.71%) |
Oct 18, 2011 | 13.76 | 14.26 | 13.55 | 14.15 | 275,407 | +0.41(+2.95%) |
Oct 17, 2011 | 14.06 | 14.06 | 13.71 | 13.74 | 125,574 | -0.54(-3.78%) |
Oct 14, 2011 | 14.43 | 14.46 | 14.12 | 14.28 | 170,427 | +0.35(+2.50%) |
Oct 13, 2011 | 13.82 | 13.99 | 13.67 | 13.94 | 261,374 | -0.30(-2.10%) |
Oct 12, 2011 | 14.10 | 14.41 | 14.04 | 14.24 | 239,554 | +0.64(+4.71%) |
Oct 11, 2011 | 13.41 | 13.63 | 13.38 | 13.59 | 273,234 | -0.06(-0.47%) |
Oct 10, 2011 | 13.42 | 13.72 | 13.42 | 13.66 | 237,192 | +0.83(+6.43%) |
Oct 07, 2011 | 13.14 | 13.15 | 12.80 | 12.83 | 300,791 | -0.23(-1.74%) |
Oct 06, 2011 | 12.88 | 13.06 | 12.81 | 13.06 | 412,329 | +1.21(+10.20%) |
Oct 05, 2011 | 11.56 | 11.87 | 11.44 | 11.85 | 3,886,660 | +0.31(+2.71%) |
Oct 04, 2011 | 11.03 | 11.55 | 10.80 | 11.54 | 483,840 | -0.03(-0.25%) |