Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.81 | 12.81 | 12.60 | 12.62 | 4,478,133 | -0.11(-0.84%) |
Dec 29, 2011 | 12.80 | 12.83 | 12.68 | 12.73 | 3,467,584 | -0.05(-0.42%) |
Dec 28, 2011 | 12.95 | 12.97 | 12.76 | 12.78 | 4,211,946 | -0.11(-0.84%) |
Dec 27, 2011 | 12.67 | 12.92 | 12.63 | 12.89 | 7,347,892 | +0.30(+2.42%) |
Dec 23, 2011 | 12.62 | 12.66 | 12.53 | 12.59 | 3,943,206 | +0.07(+0.54%) |
Dec 21, 2011 | 12.45 | 12.54 | 12.27 | 12.52 | 4,075,517 | +0.08(+0.65%) |
Dec 20, 2011 | 12.16 | 12.47 | 12.12 | 12.44 | 4,758,831 | +0.43(+3.55%) |
Dec 19, 2011 | 12.44 | 12.47 | 11.98 | 12.01 | 5,542,048 | -0.37(-2.95%) |
Dec 16, 2011 | 12.54 | 12.66 | 12.34 | 12.38 | 7,673,659 | -0.04(-0.33%) |
Dec 15, 2011 | 12.51 | 12.56 | 12.41 | 12.42 | 5,120,221 | +0.03(+0.27%) |
Dec 14, 2011 | 12.32 | 12.51 | 12.23 | 12.39 | 6,423,936 | -0.05(-0.38%) |
Dec 13, 2011 | 12.85 | 12.85 | 12.36 | 12.43 | 5,176,211 | -0.28(-2.18%) |
Dec 12, 2011 | 12.62 | 12.72 | 12.49 | 12.71 | 4,972,236 | -0.04(-0.32%) |
Dec 09, 2011 | 12.62 | 12.78 | 12.54 | 12.75 | 4,108,605 | +0.18(+1.40%) |
Dec 08, 2011 | 12.92 | 12.92 | 12.55 | 12.57 | 5,513,586 | -0.31(-2.41%) |
Dec 07, 2011 | 12.78 | 12.97 | 12.69 | 12.89 | 6,335,903 | +0.13(+1.01%) |
Dec 06, 2011 | 12.92 | 12.92 | 12.64 | 12.76 | 7,224,318 | -0.12(-0.95%) |
Dec 05, 2011 | 12.83 | 13.02 | 12.73 | 12.88 | 7,135,547 | +0.23(+1.82%) |
Dec 02, 2011 | 12.80 | 12.88 | 12.65 | 12.65 | 6,879,410 | -0.07(-0.58%) |
Dec 01, 2011 | 12.57 | 12.78 | 12.49 | 12.72 | 6,412,986 | +0.08(+0.64%) |
Nov 30, 2011 | 12.53 | 12.69 | 12.47 | 12.64 | 8,780,627 | +0.49(+4.01%) |
Nov 29, 2011 | 12.18 | 12.38 | 12.05 | 12.16 | 8,865,769 | -0.01(-0.11%) |
Nov 28, 2011 | 12.32 | 12.34 | 12.06 | 12.17 | 9,927,978 | +0.25(+2.10%) |
Nov 25, 2011 | 12.01 | 12.14 | 11.92 | 11.92 | 2,696,750 | -0.12(-1.01%) |
Nov 23, 2011 | 12.18 | 12.23 | 12.04 | 12.04 | 6,049,506 | -0.22(-1.82%) |
Nov 22, 2011 | 12.45 | 12.52 | 12.22 | 12.26 | 8,150,867 | -0.24(-1.95%) |
Nov 21, 2011 | 12.51 | 12.64 | 12.22 | 12.51 | 9,744,808 | -0.18(-1.44%) |
Nov 18, 2011 | 13.12 | 13.18 | 12.44 | 12.69 | 19,314,666 | -0.33(-2.55%) |
Nov 17, 2011 | 13.18 | 13.31 | 12.85 | 13.02 | 9,642,787 | -0.16(-1.18%) |
Nov 16, 2011 | 13.41 | 13.60 | 13.18 | 13.18 | 9,910,809 | -0.45(-3.32%) |
Nov 15, 2011 | 13.54 | 13.70 | 13.49 | 13.63 | 7,275,236 | -0.01(-0.10%) |
Nov 14, 2011 | 13.69 | 13.79 | 13.56 | 13.64 | 6,502,729 | -0.11(-0.79%) |
Nov 11, 2011 | 13.47 | 13.81 | 13.44 | 13.75 | 9,932,366 | +0.44(+3.30%) |
Nov 10, 2011 | 13.26 | 13.45 | 13.21 | 13.31 | 7,180,818 | +0.15(+1.13%) |
Nov 09, 2011 | 13.27 | 13.53 | 13.13 | 13.16 | 9,129,712 | -0.36(-2.65%) |
Nov 08, 2011 | 13.47 | 13.58 | 13.19 | 13.52 | 9,824,802 | +0.06(+0.45%) |
Nov 07, 2011 | 13.13 | 13.59 | 13.13 | 13.46 | 11,772,526 | +0.17(+1.27%) |
Nov 04, 2011 | 13.17 | 13.45 | 13.10 | 13.29 | 8,799,602 | -0.04(-0.30%) |
Nov 03, 2011 | 13.20 | 13.40 | 12.80 | 13.33 | 15,474,549 | +0.51(+4.01%) |
Nov 02, 2011 | 13.11 | 13.11 | 12.62 | 12.82 | 9,445,699 | +0.26(+2.05%) |
Nov 01, 2011 | 12.42 | 12.78 | 12.32 | 12.56 | 9,988,880 | -0.22(-1.75%) |
Oct 31, 2011 | 12.95 | 12.99 | 12.78 | 12.78 | 7,213,726 | -0.29(-2.22%) |
Oct 28, 2011 | 13.15 | 13.31 | 13.00 | 13.08 | 9,035,875 | -0.07(-0.51%) |
Oct 27, 2011 | 13.12 | 13.28 | 12.78 | 13.14 | 10,059,822 | +0.53(+4.24%) |
Oct 26, 2011 | 12.83 | 12.83 | 12.35 | 12.61 | 10,611,570 | -0.01(-0.05%) |
Oct 25, 2011 | 12.74 | 12.85 | 12.57 | 12.62 | 6,325,995 | -0.23(-1.79%) |
Oct 24, 2011 | 12.66 | 12.94 | 12.61 | 12.85 | 6,423,568 | +0.19(+1.50%) |
Oct 21, 2011 | 12.51 | 12.67 | 12.47 | 12.66 | 7,198,409 | +0.30(+2.46%) |
Oct 20, 2011 | 12.18 | 12.36 | 11.99 | 12.35 | 8,140,357 | +0.16(+1.33%) |
Oct 19, 2011 | 12.01 | 12.30 | 12.01 | 12.19 | 9,182,484 | +0.13(+1.07%) |
Oct 18, 2011 | 11.65 | 12.16 | 11.52 | 12.06 | 9,900,382 | +0.39(+3.36%) |
Oct 17, 2011 | 11.93 | 12.10 | 11.63 | 11.67 | 8,965,017 | -0.36(-2.98%) |
Oct 14, 2011 | 11.76 | 12.20 | 11.72 | 12.03 | 7,823,069 | -0.09(-0.78%) |
Oct 13, 2011 | 12.03 | 12.26 | 11.99 | 12.12 | 9,208,560 | +0.05(+0.39%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.81 | 12.07 | 10,977,228 | +0.18(+1.54%) |
Oct 11, 2011 | 12.00 | 12.06 | 11.80 | 11.89 | 9,837,846 | -0.24(-2.01%) |
Oct 10, 2011 | 11.90 | 12.14 | 11.86 | 12.14 | 7,125,579 | +0.43(+3.70%) |
Oct 07, 2011 | 11.68 | 12.01 | 11.61 | 11.70 | 10,513,016 | +0.10(+0.89%) |
Oct 06, 2011 | 11.38 | 11.67 | 11.38 | 11.60 | 10,478,630 | +0.23(+2.01%) |
Oct 05, 2011 | 11.37 | 11.42 | 11.11 | 11.37 | 9,886,218 | +0.13(+1.13%) |
Oct 04, 2011 | 10.59 | 11.26 | 10.56 | 11.24 | 13,443,891 | +0.54(+5.02%) |