Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.29 | 14.32 | 14.18 | 14.24 | 466,310 | -0.06(-0.41%) |
Dec 29, 2011 | 14.59 | 14.67 | 14.27 | 14.29 | 585,416 | -0.26(-1.80%) |
Dec 28, 2011 | 14.95 | 14.97 | 14.43 | 14.56 | 571,719 | -0.37(-2.47%) |
Dec 27, 2011 | 14.79 | 14.94 | 14.72 | 14.92 | 535,502 | +0.13(+0.85%) |
Dec 23, 2011 | 14.76 | 14.82 | 14.56 | 14.80 | 286,283 | +0.13(+0.86%) |
Dec 21, 2011 | 14.54 | 14.73 | 14.40 | 14.67 | 459,053 | +0.08(+0.53%) |
Dec 20, 2011 | 14.37 | 14.66 | 14.17 | 14.59 | 621,497 | +0.51(+3.58%) |
Dec 19, 2011 | 14.62 | 14.66 | 14.04 | 14.09 | 923,666 | -0.51(-3.46%) |
Dec 16, 2011 | 14.70 | 14.78 | 14.49 | 14.59 | 1,532,284 | +0.03(+0.20%) |
Dec 15, 2011 | 14.50 | 14.67 | 14.35 | 14.57 | 926,297 | +0.25(+1.76%) |
Dec 14, 2011 | 15.04 | 15.04 | 14.21 | 14.31 | 986,565 | -0.86(-5.69%) |
Dec 13, 2011 | 14.00 | 15.98 | 13.97 | 15.18 | 3,182,563 | +1.25(+9.00%) |
Dec 12, 2011 | 13.80 | 13.95 | 13.49 | 13.92 | 768,305 | -0.08(-0.55%) |
Dec 09, 2011 | 13.83 | 14.16 | 13.74 | 14.00 | 679,006 | +0.24(+1.76%) |
Dec 08, 2011 | 14.32 | 14.47 | 13.72 | 13.76 | 863,463 | -0.65(-4.51%) |
Dec 07, 2011 | 14.02 | 14.50 | 13.95 | 14.41 | 754,315 | +0.34(+2.42%) |
Dec 06, 2011 | 13.98 | 14.17 | 13.59 | 14.07 | 616,447 | +0.03(+0.21%) |
Dec 05, 2011 | 14.41 | 14.49 | 13.85 | 14.04 | 705,463 | -0.14(-0.96%) |
Dec 02, 2011 | 14.18 | 14.53 | 14.13 | 14.18 | 692,091 | +0.14(+0.97%) |
Dec 01, 2011 | 13.84 | 14.14 | 13.47 | 14.04 | 822,481 | +0.08(+0.56%) |
Nov 30, 2011 | 13.52 | 13.98 | 13.16 | 13.96 | 1,485,478 | +0.93(+7.15%) |
Nov 29, 2011 | 13.69 | 13.74 | 12.90 | 13.03 | 772,190 | -0.59(-4.35%) |
Nov 28, 2011 | 13.42 | 14.23 | 13.42 | 13.62 | 1,021,586 | +1.09(+8.68%) |
Nov 25, 2011 | 12.62 | 12.92 | 12.49 | 12.54 | 196,473 | -0.16(-1.22%) |
Nov 23, 2011 | 13.30 | 13.33 | 12.62 | 12.69 | 729,746 | -0.72(-5.36%) |
Nov 22, 2011 | 13.93 | 14.01 | 13.38 | 13.41 | 568,954 | -0.53(-3.83%) |
Nov 21, 2011 | 13.95 | 14.10 | 13.89 | 13.94 | 469,245 | -0.25(-1.78%) |
Nov 18, 2011 | 14.57 | 14.62 | 14.08 | 14.20 | 386,653 | -0.18(-1.28%) |
Nov 17, 2011 | 14.17 | 14.55 | 14.09 | 14.38 | 754,643 | +0.30(+2.14%) |
Nov 16, 2011 | 14.18 | 14.41 | 14.06 | 14.08 | 508,150 | -0.28(-1.96%) |
Nov 15, 2011 | 15.01 | 15.03 | 14.25 | 14.36 | 660,526 | -0.71(-4.70%) |
Nov 14, 2011 | 14.97 | 15.27 | 14.85 | 15.07 | 1,021,012 | +0.14(+0.91%) |
Nov 11, 2011 | 14.19 | 15.24 | 14.13 | 14.93 | 1,236,504 | +0.89(+6.36%) |
Nov 10, 2011 | 14.03 | 14.13 | 13.89 | 14.04 | 1,061,218 | +0.21(+1.55%) |
Nov 09, 2011 | 13.82 | 14.04 | 13.69 | 13.83 | 841,410 | -0.36(-2.53%) |
Nov 08, 2011 | 12.91 | 14.36 | 12.91 | 14.19 | 2,957,485 | +1.43(+11.19%) |
Nov 07, 2011 | 12.91 | 13.24 | 12.35 | 12.76 | 1,860,849 | -0.19(-1.50%) |
Nov 04, 2011 | 13.24 | 13.40 | 12.88 | 12.95 | 816,085 | -0.47(-3.47%) |
Nov 03, 2011 | 13.64 | 13.71 | 13.23 | 13.42 | 561,013 | +0.02(+0.14%) |
Nov 02, 2011 | 13.46 | 13.76 | 13.22 | 13.40 | 703,398 | +0.03(+0.22%) |
Nov 01, 2011 | 13.72 | 14.29 | 13.11 | 13.37 | 1,018,939 | -0.56(-4.04%) |
Oct 31, 2011 | 14.91 | 14.91 | 13.90 | 13.93 | 752,258 | -1.04(-6.94%) |
Oct 28, 2011 | 14.91 | 15.09 | 14.70 | 14.97 | 568,432 | +0.08(+0.52%) |
Oct 27, 2011 | 14.62 | 15.14 | 14.51 | 14.90 | 1,045,085 | +0.63(+4.43%) |
Oct 26, 2011 | 14.10 | 14.39 | 13.90 | 14.26 | 535,725 | +0.29(+2.08%) |
Oct 25, 2011 | 14.15 | 14.22 | 13.90 | 13.97 | 612,926 | -0.29(-2.04%) |
Oct 24, 2011 | 14.38 | 14.38 | 14.00 | 14.26 | 1,009,612 | -0.11(-0.74%) |
Oct 21, 2011 | 14.22 | 14.42 | 14.05 | 14.37 | 797,429 | +0.28(+2.00%) |
Oct 20, 2011 | 14.48 | 14.54 | 13.84 | 14.09 | 610,666 | -0.43(-2.94%) |
Oct 19, 2011 | 14.83 | 15.07 | 14.43 | 14.52 | 349,801 | -0.32(-2.16%) |
Oct 18, 2011 | 14.33 | 14.99 | 14.24 | 14.84 | 573,666 | +0.47(+3.24%) |
Oct 17, 2011 | 14.89 | 15.04 | 14.35 | 14.37 | 461,958 | -0.63(-4.21%) |
Oct 14, 2011 | 15.13 | 15.29 | 14.73 | 15.00 | 347,996 | +0.15(+0.98%) |
Oct 13, 2011 | 14.71 | 15.19 | 14.62 | 14.86 | 471,061 | -0.04(-0.26%) |
Oct 12, 2011 | 14.80 | 15.06 | 14.57 | 14.90 | 596,777 | +0.17(+1.12%) |
Oct 11, 2011 | 14.71 | 14.95 | 14.57 | 14.73 | 324,255 | -0.12(-0.78%) |
Oct 10, 2011 | 15.57 | 15.57 | 14.55 | 14.85 | 608,419 | +0.36(+2.48%) |
Oct 07, 2011 | 15.04 | 15.15 | 14.40 | 14.49 | 646,763 | -0.48(-3.18%) |
Oct 06, 2011 | 14.99 | 15.01 | 14.74 | 14.96 | 609,008 | +0.34(+2.32%) |
Oct 05, 2011 | 14.82 | 14.85 | 14.40 | 14.62 | 480,075 | -0.07(-0.46%) |
Oct 04, 2011 | 14.19 | 14.79 | 13.89 | 14.69 | 1,264,284 | +0.33(+2.30%) |