Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.89 | 12.89 | 12.68 | 12.70 | 4,449,525 | -0.11(-0.84%) |
Dec 29, 2011 | 12.88 | 12.91 | 12.76 | 12.81 | 3,445,432 | -0.05(-0.42%) |
Dec 28, 2011 | 13.04 | 13.06 | 12.84 | 12.87 | 4,185,038 | -0.11(-0.84%) |
Dec 27, 2011 | 12.75 | 13.00 | 12.71 | 12.98 | 7,300,950 | +0.31(+2.42%) |
Dec 23, 2011 | 12.70 | 12.74 | 12.61 | 12.67 | 3,918,015 | +0.07(+0.54%) |
Dec 21, 2011 | 12.53 | 12.63 | 12.35 | 12.60 | 4,049,481 | +0.08(+0.65%) |
Dec 20, 2011 | 12.23 | 12.55 | 12.20 | 12.52 | 4,728,430 | +0.43(+3.55%) |
Dec 19, 2011 | 12.52 | 12.55 | 12.06 | 12.09 | 5,506,643 | -0.37(-2.95%) |
Dec 16, 2011 | 12.62 | 12.74 | 12.42 | 12.46 | 7,624,636 | -0.04(-0.33%) |
Dec 15, 2011 | 12.59 | 12.64 | 12.49 | 12.50 | 5,087,511 | +0.03(+0.27%) |
Dec 14, 2011 | 12.40 | 12.59 | 12.31 | 12.47 | 6,382,897 | -0.05(-0.38%) |
Dec 13, 2011 | 12.93 | 12.93 | 12.44 | 12.51 | 5,143,144 | -0.28(-2.18%) |
Dec 12, 2011 | 12.70 | 12.81 | 12.57 | 12.79 | 4,940,471 | -0.04(-0.32%) |
Dec 09, 2011 | 12.70 | 12.87 | 12.62 | 12.83 | 4,082,357 | +0.18(+1.40%) |
Dec 08, 2011 | 13.00 | 13.00 | 12.64 | 12.66 | 5,478,363 | -0.31(-2.41%) |
Dec 07, 2011 | 12.87 | 13.06 | 12.77 | 12.97 | 6,295,427 | +0.13(+1.01%) |
Dec 06, 2011 | 13.00 | 13.00 | 12.72 | 12.84 | 7,178,166 | -0.12(-0.95%) |
Dec 05, 2011 | 12.91 | 13.11 | 12.81 | 12.96 | 7,089,962 | +0.23(+1.82%) |
Dec 02, 2011 | 12.88 | 12.96 | 12.73 | 12.73 | 6,835,462 | -0.07(-0.58%) |
Dec 01, 2011 | 12.65 | 12.87 | 12.57 | 12.81 | 6,372,017 | +0.08(+0.64%) |
Nov 30, 2011 | 12.62 | 12.77 | 12.55 | 12.72 | 8,724,533 | +0.49(+4.01%) |
Nov 29, 2011 | 12.26 | 12.46 | 12.13 | 12.23 | 8,809,131 | -0.01(-0.11%) |
Nov 28, 2011 | 12.40 | 12.42 | 12.14 | 12.25 | 9,864,554 | +0.25(+2.10%) |
Nov 25, 2011 | 12.09 | 12.22 | 12.00 | 12.00 | 2,679,521 | -0.12(-1.01%) |
Nov 23, 2011 | 12.25 | 12.31 | 12.12 | 12.12 | 6,010,859 | -0.22(-1.82%) |
Nov 22, 2011 | 12.53 | 12.60 | 12.29 | 12.34 | 8,098,796 | -0.25(-1.95%) |
Nov 21, 2011 | 12.59 | 12.72 | 12.29 | 12.59 | 9,682,554 | -0.18(-1.44%) |
Nov 18, 2011 | 13.21 | 13.26 | 12.52 | 12.77 | 19,191,274 | -0.33(-2.55%) |
Nov 17, 2011 | 13.27 | 13.40 | 12.94 | 13.11 | 9,581,185 | -0.16(-1.18%) |
Nov 16, 2011 | 13.50 | 13.69 | 13.26 | 13.26 | 9,847,494 | -0.46(-3.33%) |
Nov 15, 2011 | 13.62 | 13.79 | 13.58 | 13.72 | 7,228,759 | -0.01(-0.10%) |
Nov 14, 2011 | 13.78 | 13.88 | 13.65 | 13.73 | 6,461,186 | -0.11(-0.79%) |
Nov 11, 2011 | 13.56 | 13.89 | 13.53 | 13.84 | 9,868,914 | +0.44(+3.30%) |
Nov 10, 2011 | 13.34 | 13.53 | 13.30 | 13.40 | 7,134,944 | +0.15(+1.13%) |
Nov 09, 2011 | 13.35 | 13.62 | 13.21 | 13.25 | 9,071,387 | -0.36(-2.65%) |
Nov 08, 2011 | 13.56 | 13.66 | 13.28 | 13.61 | 9,762,037 | +0.06(+0.45%) |
Nov 07, 2011 | 13.21 | 13.68 | 13.21 | 13.55 | 11,697,318 | +0.17(+1.27%) |
Nov 04, 2011 | 13.25 | 13.54 | 13.19 | 13.38 | 8,743,386 | -0.04(-0.30%) |
Nov 03, 2011 | 13.29 | 13.49 | 12.89 | 13.42 | 15,375,691 | +0.52(+4.01%) |
Nov 02, 2011 | 13.19 | 13.19 | 12.70 | 12.90 | 9,385,356 | +0.26(+2.05%) |
Nov 01, 2011 | 12.50 | 12.86 | 12.40 | 12.64 | 9,925,066 | -0.22(-1.75%) |
Oct 31, 2011 | 13.03 | 13.07 | 12.87 | 12.87 | 7,167,642 | -0.29(-2.22%) |
Oct 28, 2011 | 13.23 | 13.40 | 13.08 | 13.16 | 8,978,150 | -0.07(-0.51%) |
Oct 27, 2011 | 13.20 | 13.36 | 12.86 | 13.23 | 9,995,555 | +0.54(+4.24%) |
Oct 26, 2011 | 12.91 | 12.91 | 12.42 | 12.69 | 10,543,779 | -0.01(-0.05%) |
Oct 25, 2011 | 12.83 | 12.93 | 12.65 | 12.70 | 6,285,582 | -0.23(-1.79%) |
Oct 24, 2011 | 12.74 | 13.02 | 12.69 | 12.93 | 6,382,532 | +0.19(+1.50%) |
Oct 21, 2011 | 12.59 | 12.75 | 12.55 | 12.74 | 7,152,422 | +0.31(+2.46%) |
Oct 20, 2011 | 12.25 | 12.44 | 12.06 | 12.43 | 8,088,353 | +0.16(+1.33%) |
Oct 19, 2011 | 12.08 | 12.38 | 12.08 | 12.27 | 9,123,822 | +0.13(+1.07%) |
Oct 18, 2011 | 11.73 | 12.24 | 11.59 | 12.14 | 9,837,134 | +0.39(+3.36%) |
Oct 17, 2011 | 12.00 | 12.18 | 11.71 | 11.74 | 8,907,744 | -0.36(-2.98%) |
Oct 14, 2011 | 11.84 | 12.27 | 11.79 | 12.10 | 7,773,092 | -0.10(-0.78%) |
Oct 13, 2011 | 12.10 | 12.34 | 12.06 | 12.20 | 9,149,732 | +0.05(+0.39%) |
Oct 12, 2011 | 12.10 | 12.31 | 11.89 | 12.15 | 10,907,101 | +0.18(+1.54%) |
Oct 11, 2011 | 12.08 | 12.14 | 11.87 | 11.97 | 9,774,997 | -0.25(-2.01%) |
Oct 10, 2011 | 11.98 | 12.22 | 11.94 | 12.21 | 7,080,058 | +0.44(+3.70%) |
Oct 07, 2011 | 11.75 | 12.08 | 11.69 | 11.78 | 10,445,854 | +0.10(+0.89%) |
Oct 06, 2011 | 11.46 | 11.74 | 11.46 | 11.67 | 10,411,688 | +0.23(+2.01%) |
Oct 05, 2011 | 11.44 | 11.50 | 11.18 | 11.44 | 9,823,061 | +0.13(+1.14%) |
Oct 04, 2011 | 10.66 | 11.33 | 10.63 | 11.32 | 13,358,006 | +0.54(+5.02%) |