Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.26 | 14.29 | 14.15 | 14.21 | 467,253 | -0.06(-0.41%) |
Dec 29, 2011 | 14.56 | 14.64 | 14.25 | 14.26 | 586,601 | -0.26(-1.80%) |
Dec 28, 2011 | 14.92 | 14.94 | 14.40 | 14.53 | 572,876 | -0.37(-2.47%) |
Dec 27, 2011 | 14.76 | 14.91 | 14.69 | 14.89 | 536,586 | +0.13(+0.85%) |
Dec 23, 2011 | 14.73 | 14.79 | 14.53 | 14.77 | 286,862 | +0.13(+0.86%) |
Dec 21, 2011 | 14.51 | 14.70 | 14.37 | 14.64 | 459,982 | +0.08(+0.53%) |
Dec 20, 2011 | 14.34 | 14.63 | 14.14 | 14.56 | 622,755 | +0.50(+3.58%) |
Dec 19, 2011 | 14.59 | 14.63 | 14.01 | 14.06 | 925,536 | -0.50(-3.46%) |
Dec 16, 2011 | 14.67 | 14.75 | 14.46 | 14.56 | 1,535,386 | +0.03(+0.20%) |
Dec 15, 2011 | 14.47 | 14.64 | 14.32 | 14.54 | 928,172 | +0.25(+1.76%) |
Dec 14, 2011 | 15.01 | 15.01 | 14.18 | 14.28 | 988,562 | -0.86(-5.69%) |
Dec 13, 2011 | 13.97 | 15.95 | 13.94 | 15.15 | 3,189,005 | +1.25(+9.00%) |
Dec 12, 2011 | 13.77 | 13.93 | 13.46 | 13.90 | 769,860 | -0.08(-0.55%) |
Dec 09, 2011 | 13.80 | 14.13 | 13.71 | 13.97 | 680,381 | +0.24(+1.76%) |
Dec 08, 2011 | 14.29 | 14.44 | 13.69 | 13.73 | 865,211 | -0.65(-4.51%) |
Dec 07, 2011 | 13.99 | 14.47 | 13.93 | 14.38 | 755,841 | +0.34(+2.41%) |
Dec 06, 2011 | 13.95 | 14.14 | 13.57 | 14.04 | 617,695 | +0.03(+0.21%) |
Dec 05, 2011 | 14.38 | 14.46 | 13.82 | 14.01 | 706,891 | -0.14(-0.96%) |
Dec 02, 2011 | 14.15 | 14.50 | 14.10 | 14.15 | 693,492 | +0.14(+0.97%) |
Dec 01, 2011 | 13.81 | 14.11 | 13.44 | 14.01 | 824,146 | +0.08(+0.56%) |
Nov 30, 2011 | 13.49 | 13.95 | 13.13 | 13.94 | 1,488,485 | +0.93(+7.15%) |
Nov 29, 2011 | 13.66 | 13.71 | 12.88 | 13.00 | 773,753 | -0.59(-4.35%) |
Nov 28, 2011 | 13.39 | 14.20 | 13.39 | 13.60 | 1,023,654 | +1.09(+8.68%) |
Nov 25, 2011 | 12.60 | 12.90 | 12.46 | 12.51 | 196,871 | -0.15(-1.22%) |
Nov 23, 2011 | 13.28 | 13.31 | 12.60 | 12.67 | 731,223 | -0.72(-5.36%) |
Nov 22, 2011 | 13.91 | 13.98 | 13.35 | 13.38 | 570,106 | -0.53(-3.83%) |
Nov 21, 2011 | 13.93 | 14.07 | 13.86 | 13.92 | 470,194 | -0.25(-1.78%) |
Nov 18, 2011 | 14.54 | 14.59 | 14.05 | 14.17 | 387,436 | -0.18(-1.28%) |
Nov 17, 2011 | 14.14 | 14.52 | 14.06 | 14.35 | 756,171 | +0.30(+2.14%) |
Nov 16, 2011 | 14.15 | 14.38 | 14.03 | 14.05 | 509,179 | -0.28(-1.96%) |
Nov 15, 2011 | 14.98 | 15.00 | 14.22 | 14.33 | 661,863 | -0.71(-4.70%) |
Nov 14, 2011 | 14.94 | 15.24 | 14.82 | 15.04 | 1,023,079 | +0.14(+0.91%) |
Nov 11, 2011 | 14.16 | 15.20 | 14.10 | 14.90 | 1,239,007 | +0.89(+6.36%) |
Nov 10, 2011 | 14.00 | 14.10 | 13.86 | 14.01 | 1,063,366 | +0.21(+1.54%) |
Nov 09, 2011 | 13.79 | 14.01 | 13.66 | 13.80 | 843,114 | -0.36(-2.53%) |
Nov 08, 2011 | 12.89 | 14.33 | 12.89 | 14.16 | 2,963,472 | +1.42(+11.19%) |
Nov 07, 2011 | 12.89 | 13.22 | 12.33 | 12.73 | 1,864,616 | -0.19(-1.50%) |
Nov 04, 2011 | 13.22 | 13.37 | 12.85 | 12.93 | 817,737 | -0.47(-3.47%) |
Nov 03, 2011 | 13.62 | 13.68 | 13.20 | 13.39 | 562,149 | +0.02(+0.15%) |
Nov 02, 2011 | 13.43 | 13.73 | 13.19 | 13.37 | 704,822 | +0.03(+0.22%) |
Nov 01, 2011 | 13.69 | 14.26 | 13.08 | 13.34 | 1,021,002 | -0.56(-4.04%) |
Oct 31, 2011 | 14.88 | 14.88 | 13.88 | 13.91 | 753,781 | -1.04(-6.94%) |
Oct 28, 2011 | 14.88 | 15.06 | 14.67 | 14.94 | 569,583 | +0.08(+0.52%) |
Oct 27, 2011 | 14.59 | 15.11 | 14.48 | 14.87 | 1,047,200 | +0.63(+4.42%) |
Oct 26, 2011 | 14.07 | 14.36 | 13.88 | 14.24 | 536,810 | +0.29(+2.08%) |
Oct 25, 2011 | 14.12 | 14.19 | 13.88 | 13.94 | 614,167 | -0.29(-2.04%) |
Oct 24, 2011 | 14.35 | 14.35 | 13.97 | 14.24 | 1,011,655 | -0.11(-0.74%) |
Oct 21, 2011 | 14.19 | 14.39 | 14.02 | 14.34 | 799,043 | +0.28(+2.00%) |
Oct 20, 2011 | 14.45 | 14.51 | 13.81 | 14.06 | 611,902 | -0.43(-2.94%) |
Oct 19, 2011 | 14.80 | 15.04 | 14.40 | 14.49 | 350,509 | -0.32(-2.16%) |
Oct 18, 2011 | 14.30 | 14.96 | 14.22 | 14.81 | 574,827 | +0.47(+3.24%) |
Oct 17, 2011 | 14.86 | 15.01 | 14.32 | 14.34 | 462,894 | -0.63(-4.21%) |
Oct 14, 2011 | 15.10 | 15.26 | 14.70 | 14.97 | 348,700 | +0.15(+0.98%) |
Oct 13, 2011 | 14.68 | 15.15 | 14.59 | 14.83 | 472,015 | -0.04(-0.26%) |
Oct 12, 2011 | 14.77 | 15.03 | 14.55 | 14.87 | 597,985 | +0.16(+1.12%) |
Oct 11, 2011 | 14.68 | 14.92 | 14.55 | 14.70 | 324,911 | -0.12(-0.78%) |
Oct 10, 2011 | 15.53 | 15.53 | 14.52 | 14.82 | 609,650 | +0.36(+2.48%) |
Oct 07, 2011 | 15.01 | 15.12 | 14.37 | 14.46 | 648,072 | -0.47(-3.18%) |
Oct 06, 2011 | 14.96 | 14.98 | 14.71 | 14.93 | 610,241 | +0.34(+2.32%) |
Oct 05, 2011 | 14.79 | 14.82 | 14.37 | 14.59 | 481,047 | -0.07(-0.46%) |
Oct 04, 2011 | 14.16 | 14.76 | 13.86 | 14.66 | 1,266,843 | +0.33(+2.30%) |