Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.56 | 15.68 | 15.46 | 15.48 | 2,034,876 | -0.14(-0.87%) |
Dec 29, 2011 | 15.18 | 15.67 | 15.14 | 15.62 | 7,805,637 | +0.54(+3.60%) |
Dec 28, 2011 | 15.34 | 15.41 | 15.04 | 15.07 | 3,794,657 | -0.32(-2.09%) |
Dec 27, 2011 | 15.43 | 15.49 | 15.33 | 15.39 | 1,499,736 | -0.07(-0.47%) |
Dec 23, 2011 | 15.52 | 15.54 | 15.34 | 15.47 | 1,769,198 | +0.05(+0.32%) |
Dec 21, 2011 | 15.15 | 15.48 | 15.01 | 15.42 | 6,364,195 | +0.22(+1.43%) |
Dec 20, 2011 | 14.79 | 15.23 | 14.74 | 15.20 | 4,882,844 | +0.76(+5.27%) |
Dec 19, 2011 | 14.67 | 14.88 | 14.38 | 14.44 | 5,651,959 | -0.16(-1.12%) |
Dec 16, 2011 | 14.60 | 14.84 | 14.56 | 14.60 | 3,726,046 | +0.12(+0.85%) |
Dec 15, 2011 | 14.55 | 14.60 | 14.39 | 14.48 | 2,787,199 | +0.19(+1.33%) |
Dec 14, 2011 | 14.61 | 14.65 | 14.26 | 14.29 | 9,102,389 | -0.45(-3.06%) |
Dec 13, 2011 | 15.29 | 15.47 | 14.66 | 14.74 | 7,311,129 | -0.53(-3.49%) |
Dec 12, 2011 | 15.25 | 15.30 | 15.05 | 15.27 | 4,461,274 | -0.20(-1.28%) |
Dec 09, 2011 | 15.15 | 15.54 | 15.10 | 15.47 | 3,097,159 | +0.43(+2.88%) |
Dec 08, 2011 | 15.44 | 15.44 | 15.01 | 15.04 | 5,863,648 | -0.51(-3.25%) |
Dec 07, 2011 | 15.39 | 15.63 | 15.20 | 15.54 | 5,807,009 | +0.06(+0.41%) |
Dec 06, 2011 | 15.51 | 15.62 | 15.27 | 15.48 | 6,227,112 | +0.03(+0.17%) |
Dec 05, 2011 | 15.39 | 15.67 | 15.33 | 15.45 | 6,814,451 | +0.30(+1.97%) |
Dec 02, 2011 | 15.21 | 15.37 | 15.10 | 15.16 | 4,791,215 | +0.14(+0.96%) |
Dec 01, 2011 | 14.88 | 15.17 | 14.79 | 15.01 | 4,701,557 | +0.08(+0.54%) |
Nov 30, 2011 | 14.67 | 14.93 | 14.59 | 14.93 | 7,845,001 | +0.74(+5.22%) |
Nov 29, 2011 | 14.01 | 14.22 | 13.89 | 14.19 | 7,524,657 | +0.19(+1.35%) |
Nov 28, 2011 | 13.97 | 14.19 | 13.87 | 14.00 | 6,104,955 | +0.50(+3.68%) |
Nov 25, 2011 | 13.56 | 13.79 | 13.50 | 13.50 | 2,052,216 | -0.10(-0.73%) |
Nov 23, 2011 | 13.89 | 13.91 | 13.60 | 13.60 | 4,638,718 | -0.44(-3.15%) |
Nov 22, 2011 | 14.04 | 14.23 | 13.89 | 14.04 | 4,500,816 | -0.05(-0.32%) |
Nov 21, 2011 | 14.22 | 14.22 | 13.91 | 14.09 | 6,153,654 | -0.34(-2.38%) |
Nov 18, 2011 | 14.60 | 14.60 | 14.33 | 14.43 | 3,083,061 | -0.07(-0.50%) |
Nov 17, 2011 | 14.75 | 14.95 | 14.41 | 14.51 | 5,847,152 | -0.25(-1.71%) |
Nov 16, 2011 | 14.69 | 15.14 | 14.64 | 14.76 | 4,464,121 | -0.12(-0.79%) |
Nov 15, 2011 | 14.69 | 14.95 | 14.59 | 14.88 | 3,839,261 | +0.15(+1.04%) |
Nov 14, 2011 | 14.78 | 14.90 | 14.65 | 14.72 | 1,958,067 | -0.16(-1.09%) |
Nov 11, 2011 | 14.63 | 14.95 | 14.56 | 14.88 | 4,775,986 | +0.44(+3.06%) |
Nov 10, 2011 | 14.43 | 14.60 | 14.27 | 14.44 | 2,919,233 | +0.17(+1.16%) |
Nov 09, 2011 | 14.67 | 14.68 | 14.22 | 14.28 | 5,783,445 | -0.72(-4.83%) |
Nov 08, 2011 | 14.82 | 15.05 | 14.54 | 15.00 | 4,836,438 | +0.32(+2.21%) |
Nov 07, 2011 | 14.60 | 14.72 | 14.33 | 14.68 | 3,200,119 | +0.08(+0.56%) |
Nov 04, 2011 | 14.42 | 14.65 | 14.32 | 14.60 | 2,657,600 | +0.01(+0.06%) |
Nov 03, 2011 | 14.54 | 14.64 | 14.11 | 14.59 | 3,462,858 | +0.26(+1.83%) |
Nov 02, 2011 | 14.32 | 14.51 | 14.12 | 14.32 | 7,544,613 | +0.32(+2.26%) |
Nov 01, 2011 | 14.29 | 14.31 | 13.80 | 14.01 | 15,093,297 | -0.56(-3.84%) |
Oct 31, 2011 | 14.74 | 14.90 | 14.57 | 14.57 | 4,609,560 | -0.40(-2.65%) |
Oct 28, 2011 | 15.12 | 15.21 | 14.84 | 14.97 | 9,073,827 | -0.36(-2.36%) |
Oct 27, 2011 | 15.33 | 15.54 | 15.06 | 15.33 | 11,742,808 | +0.54(+3.66%) |
Oct 26, 2011 | 14.64 | 14.91 | 14.38 | 14.79 | 7,321,203 | +0.32(+2.18%) |
Oct 25, 2011 | 14.76 | 14.79 | 14.41 | 14.47 | 7,842,493 | -0.42(-2.79%) |
Oct 24, 2011 | 14.50 | 15.02 | 14.39 | 14.88 | 15,338,116 | +0.42(+2.90%) |
Oct 21, 2011 | 14.10 | 14.50 | 14.04 | 14.46 | 7,972,685 | +0.56(+4.06%) |
Oct 20, 2011 | 13.74 | 13.92 | 13.45 | 13.90 | 6,060,070 | +0.20(+1.45%) |
Oct 19, 2011 | 13.82 | 14.04 | 13.62 | 13.70 | 8,610,950 | -0.15(-1.11%) |
Oct 18, 2011 | 13.11 | 13.99 | 12.92 | 13.86 | 13,442,104 | +0.78(+5.94%) |
Oct 17, 2011 | 13.48 | 13.52 | 13.08 | 13.08 | 3,293,211 | -0.49(-3.59%) |
Oct 14, 2011 | 13.49 | 13.61 | 13.24 | 13.57 | 4,109,593 | +0.29(+2.18%) |
Oct 13, 2011 | 13.20 | 13.40 | 13.03 | 13.28 | 3,884,255 | -0.05(-0.41%) |
Oct 12, 2011 | 13.25 | 13.56 | 13.15 | 13.33 | 4,611,670 | +0.23(+1.79%) |
Oct 11, 2011 | 12.95 | 13.17 | 12.92 | 13.10 | 2,568,312 | +0.02(+0.14%) |
Oct 10, 2011 | 12.75 | 13.08 | 12.66 | 13.08 | 3,186,865 | +0.60(+4.77%) |
Oct 07, 2011 | 12.80 | 12.83 | 12.29 | 12.48 | 5,517,030 | -0.21(-1.64%) |
Oct 06, 2011 | 12.57 | 12.72 | 12.50 | 12.69 | 4,690,334 | +0.36(+2.93%) |
Oct 05, 2011 | 11.94 | 12.38 | 11.79 | 12.33 | 3,909,387 | +0.42(+3.48%) |
Oct 04, 2011 | 11.16 | 11.95 | 11.02 | 11.91 | 4,943,942 | +0.59(+5.18%) |