Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.74 | 13.95 | 13.65 | 13.80 | 2,276,838 | +0.10(+0.75%) |
Dec 29, 2011 | 13.65 | 13.80 | 13.59 | 13.70 | 2,263,899 | +0.10(+0.75%) |
Dec 28, 2011 | 13.76 | 13.97 | 13.55 | 13.60 | 3,078,836 | -0.18(-1.30%) |
Dec 27, 2011 | 13.67 | 13.87 | 13.63 | 13.78 | 1,900,723 | -0.01(-0.09%) |
Dec 23, 2011 | 13.97 | 14.05 | 13.65 | 13.79 | 2,391,969 | +0.63(+4.75%) |
Dec 21, 2011 | 13.11 | 13.21 | 12.79 | 13.17 | 4,846,056 | -0.05(-0.39%) |
Dec 20, 2011 | 12.77 | 13.25 | 12.75 | 13.22 | 6,550,299 | +0.67(+5.36%) |
Dec 19, 2011 | 12.33 | 12.65 | 12.26 | 12.54 | 9,665,838 | +0.31(+2.57%) |
Dec 16, 2011 | 12.24 | 12.58 | 12.20 | 12.23 | 7,248,857 | +0.07(+0.56%) |
Dec 15, 2011 | 12.48 | 12.71 | 12.10 | 12.16 | 5,091,825 | +0.21(+1.78%) |
Dec 14, 2011 | 11.98 | 12.23 | 11.68 | 11.95 | 5,801,327 | -0.03(-0.28%) |
Dec 13, 2011 | 12.84 | 13.00 | 11.90 | 11.98 | 7,949,249 | -0.77(-6.07%) |
Dec 12, 2011 | 12.94 | 12.95 | 12.61 | 12.76 | 4,205,672 | -0.43(-3.23%) |
Dec 09, 2011 | 13.03 | 13.29 | 12.77 | 13.18 | 3,539,152 | +0.19(+1.44%) |
Dec 08, 2011 | 13.39 | 13.53 | 12.96 | 13.00 | 4,313,176 | -0.49(-3.66%) |
Dec 07, 2011 | 13.59 | 13.74 | 13.13 | 13.49 | 10,039,123 | -0.21(-1.55%) |
Dec 06, 2011 | 13.89 | 14.08 | 13.61 | 13.70 | 4,472,774 | -0.24(-1.71%) |
Dec 05, 2011 | 14.18 | 14.31 | 13.83 | 13.94 | 5,486,981 | +0.03(+0.18%) |
Dec 02, 2011 | 13.95 | 14.27 | 13.87 | 13.91 | 8,223,874 | +0.16(+1.18%) |
Dec 01, 2011 | 13.79 | 14.06 | 13.62 | 13.75 | 9,590,968 | -0.13(-0.92%) |
Nov 30, 2011 | 12.85 | 13.92 | 12.85 | 13.88 | 13,054,146 | +1.53(+12.40%) |
Nov 29, 2011 | 12.03 | 12.51 | 11.98 | 12.35 | 11,621,747 | +0.14(+1.12%) |
Nov 28, 2011 | 12.60 | 12.76 | 12.02 | 12.21 | 10,692,042 | +0.19(+1.56%) |
Nov 25, 2011 | 12.47 | 12.60 | 12.01 | 12.03 | 3,694,832 | -0.35(-2.82%) |
Nov 23, 2011 | 13.38 | 13.45 | 12.21 | 12.37 | 12,313,611 | -1.16(-8.55%) |
Nov 22, 2011 | 14.13 | 14.24 | 13.48 | 13.53 | 6,823,767 | -0.57(-4.04%) |
Nov 21, 2011 | 14.16 | 14.34 | 13.81 | 14.10 | 9,518,673 | -0.36(-2.47%) |
Nov 18, 2011 | 15.07 | 15.16 | 14.40 | 14.46 | 4,805,520 | -0.35(-2.36%) |
Nov 17, 2011 | 16.15 | 16.17 | 14.67 | 14.81 | 9,104,086 | -1.35(-8.37%) |
Nov 16, 2011 | 16.43 | 16.71 | 16.14 | 16.16 | 3,524,123 | -0.46(-2.77%) |
Nov 15, 2011 | 16.49 | 16.77 | 16.19 | 16.62 | 3,880,965 | +0.03(+0.20%) |
Nov 14, 2011 | 16.70 | 16.89 | 16.38 | 16.59 | 2,520,136 | -0.23(-1.39%) |
Nov 11, 2011 | 16.51 | 16.93 | 16.31 | 16.82 | 3,744,123 | +0.58(+3.59%) |
Nov 10, 2011 | 16.94 | 17.05 | 16.08 | 16.24 | 6,156,619 | -0.46(-2.75%) |
Nov 09, 2011 | 17.28 | 17.45 | 16.65 | 16.70 | 5,651,495 | -1.29(-7.15%) |
Nov 08, 2011 | 18.25 | 18.38 | 17.53 | 17.98 | 4,002,317 | -0.16(-0.89%) |
Nov 07, 2011 | 18.23 | 18.57 | 17.71 | 18.14 | 5,267,042 | -0.43(-2.34%) |
Nov 04, 2011 | 16.65 | 18.71 | 16.54 | 18.58 | 14,572,659 | +1.13(+6.49%) |
Nov 03, 2011 | 17.14 | 17.51 | 16.71 | 17.45 | 9,854,430 | +1.21(+7.44%) |
Nov 02, 2011 | 16.53 | 16.81 | 15.93 | 16.24 | 6,513,886 | -0.03(-0.16%) |
Nov 01, 2011 | 16.21 | 16.64 | 16.17 | 16.26 | 5,943,348 | -0.60(-3.53%) |
Oct 31, 2011 | 17.17 | 17.25 | 16.75 | 16.86 | 5,995,958 | -0.41(-2.37%) |
Oct 28, 2011 | 18.11 | 18.15 | 16.89 | 17.27 | 11,115,717 | -0.93(-5.10%) |
Oct 27, 2011 | 18.75 | 18.87 | 18.04 | 18.20 | 8,490,530 | -0.01(-0.05%) |
Oct 26, 2011 | 18.22 | 18.38 | 17.48 | 18.20 | 3,957,342 | +0.31(+1.76%) |
Oct 25, 2011 | 18.46 | 18.67 | 17.80 | 17.89 | 3,726,841 | -0.74(-3.97%) |
Oct 24, 2011 | 17.95 | 18.66 | 17.89 | 18.63 | 5,205,745 | +0.82(+4.59%) |
Oct 21, 2011 | 17.91 | 18.48 | 17.71 | 17.81 | 4,148,520 | +0.21(+1.21%) |
Oct 20, 2011 | 17.77 | 17.86 | 16.95 | 17.60 | 4,440,774 | -0.13(-0.72%) |
Oct 19, 2011 | 18.42 | 18.42 | 17.62 | 17.73 | 4,712,060 | -0.93(-4.97%) |
Oct 18, 2011 | 18.08 | 18.79 | 17.72 | 18.65 | 4,301,551 | +0.58(+3.20%) |
Oct 17, 2011 | 18.99 | 19.01 | 17.88 | 18.08 | 4,142,195 | -0.99(-5.18%) |
Oct 14, 2011 | 19.21 | 19.97 | 18.51 | 19.06 | 7,707,866 | +0.83(+4.53%) |
Oct 13, 2011 | 17.48 | 18.48 | 17.09 | 18.24 | 11,146,188 | +0.60(+3.43%) |
Oct 12, 2011 | 17.34 | 18.68 | 17.26 | 17.63 | 10,200,016 | +0.69(+4.07%) |
Oct 11, 2011 | 16.51 | 17.04 | 16.35 | 16.94 | 6,750,490 | +0.30(+1.79%) |
Oct 10, 2011 | 16.79 | 16.92 | 16.25 | 16.65 | 3,393,787 | +0.37(+2.25%) |
Oct 07, 2011 | 16.58 | 16.80 | 16.02 | 16.28 | 3,331,081 | -0.17(-1.03%) |
Oct 06, 2011 | 16.42 | 16.64 | 16.05 | 16.45 | 4,320,322 | -0.01(-0.05%) |
Oct 05, 2011 | 15.53 | 16.79 | 15.07 | 16.46 | 7,733,839 | +1.00(+6.50%) |
Oct 04, 2011 | 14.16 | 15.49 | 13.91 | 15.45 | 5,283,714 | +1.02(+7.08%) |