Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.58 | 14.58 | 14.46 | 14.48 | 357,611 | -0.10(-0.69%) |
Dec 29, 2011 | 14.51 | 14.72 | 14.51 | 14.58 | 318,606 | +0.13(+0.90%) |
Dec 28, 2011 | 14.69 | 14.69 | 14.44 | 14.45 | 327,160 | -0.28(-1.90%) |
Dec 27, 2011 | 14.66 | 14.85 | 14.56 | 14.73 | 431,586 | +0.01(+0.07%) |
Dec 23, 2011 | 14.63 | 14.74 | 14.56 | 14.72 | 252,349 | +0.21(+1.45%) |
Dec 21, 2011 | 14.57 | 14.58 | 14.38 | 14.51 | 856,513 | -0.13(-0.89%) |
Dec 20, 2011 | 14.31 | 14.65 | 14.12 | 14.64 | 2,150,898 | +0.48(+3.39%) |
Dec 19, 2011 | 14.20 | 14.28 | 14.05 | 14.16 | 773,109 | -0.02(-0.14%) |
Dec 16, 2011 | 13.71 | 14.18 | 13.70 | 14.18 | 3,622,713 | +0.59(+4.34%) |
Dec 15, 2011 | 13.64 | 13.78 | 13.55 | 13.59 | 1,006,174 | +0.08(+0.59%) |
Dec 14, 2011 | 13.33 | 13.68 | 13.33 | 13.51 | 1,075,675 | +0.09(+0.67%) |
Dec 13, 2011 | 13.61 | 13.75 | 13.30 | 13.42 | 924,153 | -0.14(-1.03%) |
Dec 12, 2011 | 13.44 | 13.56 | 13.28 | 13.56 | 563,456 | -0.04(-0.29%) |
Dec 09, 2011 | 13.28 | 13.68 | 13.26 | 13.60 | 734,907 | +0.34(+2.56%) |
Dec 08, 2011 | 13.41 | 13.42 | 13.21 | 13.26 | 623,025 | -0.25(-1.85%) |
Dec 07, 2011 | 13.30 | 13.59 | 13.12 | 13.51 | 556,627 | +0.12(+0.90%) |
Dec 06, 2011 | 13.42 | 13.53 | 13.37 | 13.39 | 756,784 | -0.13(-0.96%) |
Dec 05, 2011 | 13.59 | 13.61 | 13.39 | 13.52 | 691,636 | +0.10(+0.75%) |
Dec 02, 2011 | 13.51 | 13.61 | 13.34 | 13.42 | 594,492 | +0.00(+0.00%) |
Dec 01, 2011 | 13.12 | 13.48 | 13.09 | 13.42 | 1,410,241 | +0.25(+1.90%) |
Nov 30, 2011 | 13.53 | 13.57 | 13.15 | 13.17 | 2,378,376 | +0.00(+0.00%) |
Nov 29, 2011 | 13.12 | 13.25 | 12.98 | 13.17 | 754,847 | +0.06(+0.46%) |
Nov 28, 2011 | 13.13 | 13.15 | 12.93 | 13.11 | 919,861 | +0.37(+2.90%) |
Nov 25, 2011 | 12.78 | 12.98 | 12.72 | 12.74 | 393,143 | -0.12(-0.93%) |
Nov 23, 2011 | 12.85 | 12.91 | 12.71 | 12.86 | 940,824 | -0.10(-0.77%) |
Nov 22, 2011 | 12.95 | 13.09 | 12.84 | 12.96 | 1,111,261 | -0.02(-0.15%) |
Nov 21, 2011 | 13.07 | 13.15 | 12.95 | 12.98 | 1,115,405 | -0.32(-2.41%) |
Nov 18, 2011 | 13.21 | 13.36 | 13.12 | 13.30 | 1,069,935 | +0.10(+0.76%) |
Nov 17, 2011 | 13.37 | 13.53 | 13.16 | 13.20 | 1,092,664 | -0.23(-1.71%) |
Nov 16, 2011 | 13.52 | 13.72 | 13.35 | 13.43 | 1,675,183 | -0.17(-1.25%) |
Nov 15, 2011 | 13.56 | 13.77 | 13.47 | 13.60 | 1,430,679 | +0.00(+0.00%) |
Nov 14, 2011 | 13.30 | 13.65 | 13.16 | 13.60 | 1,997,015 | +0.39(+2.95%) |
Nov 11, 2011 | 13.04 | 13.48 | 13.04 | 13.21 | 3,980,927 | +0.21(+1.62%) |
Nov 10, 2011 | 13.13 | 13.35 | 12.76 | 13.00 | 12,584,240 | -0.07(-0.54%) |
Nov 09, 2011 | 13.50 | 13.73 | 13.05 | 13.07 | 3,302,326 | -1.47(-10.11%) |
Nov 08, 2011 | 14.50 | 14.58 | 14.18 | 14.54 | 429,144 | +0.16(+1.11%) |
Nov 07, 2011 | 14.47 | 14.55 | 14.22 | 14.38 | 426,936 | -0.16(-1.10%) |
Nov 04, 2011 | 14.45 | 14.60 | 14.28 | 14.54 | 743,526 | -0.04(-0.27%) |
Nov 03, 2011 | 14.62 | 14.66 | 14.24 | 14.58 | 765,700 | +0.04(+0.28%) |
Nov 02, 2011 | 14.38 | 14.56 | 14.25 | 14.54 | 518,424 | +0.42(+2.97%) |
Nov 01, 2011 | 13.96 | 14.52 | 13.80 | 14.12 | 1,241,557 | -0.38(-2.62%) |
Oct 31, 2011 | 14.45 | 14.72 | 14.18 | 14.50 | 756,939 | -0.18(-1.23%) |
Oct 28, 2011 | 14.62 | 14.78 | 14.29 | 14.68 | 888,881 | +0.03(+0.20%) |
Oct 27, 2011 | 14.71 | 14.95 | 14.48 | 14.65 | 1,109,212 | +0.34(+2.38%) |
Oct 26, 2011 | 14.28 | 14.41 | 13.92 | 14.31 | 1,004,083 | +0.16(+1.13%) |
Oct 25, 2011 | 13.61 | 14.40 | 13.61 | 14.15 | 2,114,873 | +0.57(+4.20%) |
Oct 24, 2011 | 13.18 | 13.62 | 13.18 | 13.58 | 1,211,827 | +0.40(+3.03%) |
Oct 21, 2011 | 13.24 | 13.28 | 13.02 | 13.18 | 816,742 | +0.16(+1.23%) |
Oct 20, 2011 | 12.89 | 13.08 | 12.72 | 13.02 | 640,388 | +0.15(+1.17%) |
Oct 19, 2011 | 13.13 | 13.26 | 12.80 | 12.87 | 828,773 | -0.27(-2.05%) |
Oct 18, 2011 | 12.85 | 13.20 | 12.77 | 13.14 | 822,091 | +0.33(+2.58%) |
Oct 17, 2011 | 13.06 | 13.06 | 12.75 | 12.81 | 621,622 | -0.32(-2.44%) |
Oct 14, 2011 | 13.32 | 13.38 | 13.01 | 13.13 | 551,699 | -0.02(-0.15%) |
Oct 13, 2011 | 13.20 | 13.34 | 12.93 | 13.15 | 639,079 | -0.18(-1.35%) |
Oct 12, 2011 | 13.45 | 13.45 | 13.20 | 13.33 | 746,514 | +0.01(+0.08%) |
Oct 11, 2011 | 13.24 | 13.42 | 13.14 | 13.32 | 710,435 | +0.04(+0.30%) |
Oct 10, 2011 | 13.08 | 13.29 | 12.98 | 13.28 | 703,769 | +0.45(+3.51%) |
Oct 07, 2011 | 13.09 | 13.23 | 12.81 | 12.83 | 727,591 | -0.23(-1.76%) |
Oct 06, 2011 | 12.85 | 13.07 | 12.81 | 13.06 | 906,936 | +0.43(+3.40%) |
Oct 05, 2011 | 12.51 | 12.72 | 12.34 | 12.63 | 671,703 | +0.11(+0.88%) |
Oct 04, 2011 | 11.95 | 12.53 | 11.72 | 12.52 | 2,013,156 | +0.46(+3.81%) |