Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.51 | 13.59 | 13.43 | 13.48 | 2,066,424 | -0.03(-0.26%) |
Dec 29, 2011 | 13.30 | 13.64 | 13.25 | 13.51 | 2,526,238 | +0.28(+2.15%) |
Dec 28, 2011 | 13.42 | 13.47 | 13.14 | 13.23 | 3,081,449 | -0.22(-1.65%) |
Dec 27, 2011 | 13.65 | 13.77 | 13.45 | 13.45 | 2,372,422 | -0.24(-1.72%) |
Dec 23, 2011 | 13.32 | 13.68 | 13.21 | 13.68 | 4,289,532 | +0.71(+5.45%) |
Dec 21, 2011 | 12.84 | 13.04 | 12.75 | 12.98 | 5,686,073 | +0.07(+0.54%) |
Dec 20, 2011 | 12.71 | 12.98 | 12.65 | 12.91 | 7,166,661 | +0.53(+4.26%) |
Dec 19, 2011 | 12.91 | 13.07 | 12.34 | 12.38 | 5,439,791 | -0.46(-3.62%) |
Dec 16, 2011 | 13.09 | 13.20 | 12.75 | 12.84 | 7,931,024 | -0.13(-1.02%) |
Dec 15, 2011 | 13.12 | 13.27 | 12.95 | 12.98 | 7,052,155 | +0.17(+1.30%) |
Dec 14, 2011 | 12.77 | 13.05 | 12.63 | 12.81 | 7,440,137 | -0.10(-0.75%) |
Dec 13, 2011 | 13.57 | 13.71 | 12.73 | 12.91 | 10,898,912 | -0.39(-2.92%) |
Dec 12, 2011 | 13.66 | 13.66 | 13.14 | 13.30 | 6,317,851 | -0.61(-4.39%) |
Dec 09, 2011 | 13.77 | 14.11 | 13.77 | 13.91 | 7,462,116 | +0.28(+2.04%) |
Dec 08, 2011 | 14.22 | 14.22 | 13.58 | 13.63 | 8,643,554 | -0.74(-5.17%) |
Dec 07, 2011 | 14.24 | 14.45 | 13.86 | 14.37 | 9,483,699 | -0.06(-0.38%) |
Dec 06, 2011 | 14.11 | 14.56 | 14.03 | 14.43 | 7,373,518 | +0.26(+1.81%) |
Dec 05, 2011 | 14.32 | 14.60 | 14.02 | 14.17 | 10,335,821 | +0.25(+1.79%) |
Dec 02, 2011 | 14.29 | 14.57 | 13.86 | 13.92 | 10,875,279 | -0.10(-0.74%) |
Dec 01, 2011 | 13.91 | 14.16 | 13.68 | 14.02 | 7,576,768 | +0.02(+0.15%) |
Nov 30, 2011 | 13.43 | 14.02 | 13.38 | 14.00 | 10,027,222 | +1.17(+9.14%) |
Nov 29, 2011 | 12.92 | 13.12 | 12.73 | 12.83 | 6,675,961 | -0.02(-0.16%) |
Nov 28, 2011 | 12.82 | 13.05 | 12.66 | 12.85 | 7,532,079 | +0.65(+5.35%) |
Nov 25, 2011 | 12.24 | 12.63 | 12.19 | 12.20 | 2,644,534 | -0.03(-0.28%) |
Nov 23, 2011 | 12.54 | 12.65 | 12.23 | 12.23 | 10,910,907 | -0.60(-4.65%) |
Nov 22, 2011 | 12.96 | 13.23 | 12.80 | 12.83 | 9,425,134 | -0.26(-1.96%) |
Nov 21, 2011 | 13.27 | 13.27 | 12.73 | 13.09 | 11,175,006 | -0.41(-3.03%) |
Nov 18, 2011 | 13.51 | 13.67 | 13.32 | 13.50 | 8,955,527 | +0.10(+0.72%) |
Nov 17, 2011 | 13.89 | 14.09 | 13.29 | 13.40 | 14,688,403 | -0.51(-3.69%) |
Nov 16, 2011 | 13.56 | 14.21 | 13.48 | 13.91 | 12,426,865 | +0.08(+0.60%) |
Nov 15, 2011 | 13.71 | 14.00 | 13.50 | 13.83 | 6,774,593 | +0.08(+0.61%) |
Nov 14, 2011 | 13.84 | 14.00 | 13.60 | 13.75 | 5,753,075 | -0.28(-2.03%) |
Nov 11, 2011 | 13.88 | 14.53 | 13.85 | 14.03 | 8,779,943 | +0.47(+3.48%) |
Nov 10, 2011 | 13.32 | 13.78 | 13.13 | 13.56 | 10,185,837 | +0.56(+4.27%) |
Nov 09, 2011 | 13.15 | 13.36 | 12.93 | 13.00 | 11,026,919 | -0.82(-5.92%) |
Nov 08, 2011 | 13.61 | 13.89 | 13.21 | 13.82 | 9,193,482 | +0.35(+2.63%) |
Nov 07, 2011 | 13.34 | 13.49 | 12.96 | 13.47 | 6,862,186 | +0.09(+0.67%) |
Nov 04, 2011 | 13.38 | 13.46 | 13.00 | 13.38 | 8,992,446 | -0.17(-1.23%) |
Nov 03, 2011 | 14.00 | 14.30 | 13.17 | 13.55 | 16,060,000 | +0.44(+3.34%) |
Nov 02, 2011 | 12.87 | 13.30 | 12.71 | 13.11 | 9,324,490 | +0.63(+5.06%) |
Nov 01, 2011 | 12.37 | 12.88 | 12.17 | 12.48 | 12,585,776 | -0.74(-5.62%) |
Oct 31, 2011 | 14.49 | 14.49 | 13.17 | 13.22 | 16,771,253 | -1.63(-10.98%) |
Oct 28, 2011 | 14.83 | 15.18 | 14.49 | 14.85 | 10,790,817 | +0.04(+0.28%) |
Oct 27, 2011 | 14.29 | 15.02 | 14.21 | 14.81 | 16,072,717 | +1.29(+9.55%) |
Oct 26, 2011 | 13.33 | 13.66 | 12.78 | 13.52 | 9,823,414 | +0.68(+5.30%) |
Oct 25, 2011 | 13.71 | 13.72 | 12.78 | 12.84 | 12,088,084 | -1.09(-7.82%) |
Oct 24, 2011 | 13.25 | 13.96 | 13.23 | 13.93 | 11,596,490 | +0.72(+5.47%) |
Oct 21, 2011 | 12.96 | 13.36 | 12.88 | 13.21 | 10,339,160 | +0.46(+3.59%) |
Oct 20, 2011 | 12.37 | 12.83 | 12.11 | 12.75 | 8,916,928 | +0.40(+3.20%) |
Oct 19, 2011 | 12.71 | 13.02 | 12.23 | 12.35 | 11,944,317 | -0.37(-2.94%) |
Oct 18, 2011 | 11.99 | 12.83 | 11.80 | 12.73 | 14,091,025 | +0.77(+6.44%) |
Oct 17, 2011 | 12.46 | 12.46 | 11.91 | 11.96 | 10,536,155 | -0.53(-4.22%) |
Oct 14, 2011 | 11.98 | 12.57 | 11.96 | 12.48 | 14,503,913 | +0.90(+7.72%) |
Oct 13, 2011 | 11.87 | 11.88 | 11.17 | 11.59 | 11,604,935 | -0.46(-3.80%) |
Oct 12, 2011 | 11.50 | 12.35 | 11.50 | 12.05 | 14,702,759 | +0.71(+6.24%) |
Oct 11, 2011 | 10.98 | 11.47 | 10.85 | 11.34 | 11,242,219 | +0.21(+1.87%) |
Oct 10, 2011 | 10.76 | 11.14 | 10.76 | 11.13 | 9,240,908 | +0.65(+6.23%) |
Oct 07, 2011 | 11.10 | 11.30 | 10.44 | 10.48 | 12,943,638 | -0.52(-4.73%) |
Oct 06, 2011 | 11.03 | 11.13 | 10.71 | 11.00 | 11,560,298 | +0.40(+3.73%) |
Oct 05, 2011 | 10.24 | 10.71 | 10.04 | 10.60 | 13,127,240 | +0.45(+4.43%) |
Oct 04, 2011 | 9.718 | 10.20 | 9.510 | 10.15 | 17,921,788 | +0.25(+2.51%) |