Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.41 | 13.48 | 13.20 | 13.22 | 760,733 | -0.18(-1.34%) |
Dec 29, 2011 | 13.33 | 13.67 | 13.22 | 13.40 | 900,973 | +0.15(+1.12%) |
Dec 28, 2011 | 13.58 | 13.62 | 13.15 | 13.25 | 969,823 | -0.36(-2.64%) |
Dec 27, 2011 | 13.47 | 13.74 | 13.36 | 13.61 | 527,623 | +0.03(+0.19%) |
Dec 23, 2011 | 13.53 | 13.64 | 13.33 | 13.59 | 567,232 | +0.56(+4.26%) |
Dec 21, 2011 | 12.91 | 13.12 | 12.59 | 13.03 | 1,134,349 | +0.08(+0.61%) |
Dec 20, 2011 | 12.64 | 13.10 | 12.58 | 12.95 | 1,439,117 | +0.66(+5.38%) |
Dec 19, 2011 | 12.91 | 12.95 | 12.21 | 12.29 | 1,314,485 | -0.56(-4.32%) |
Dec 16, 2011 | 13.01 | 13.40 | 12.72 | 12.85 | 2,727,238 | -0.03(-0.21%) |
Dec 15, 2011 | 13.02 | 13.12 | 12.71 | 12.87 | 1,946,576 | +0.11(+0.83%) |
Dec 14, 2011 | 12.90 | 13.01 | 12.50 | 12.77 | 2,260,531 | -0.29(-2.19%) |
Dec 13, 2011 | 13.50 | 13.67 | 12.93 | 13.05 | 1,676,068 | -0.35(-2.60%) |
Dec 12, 2011 | 13.50 | 13.50 | 13.14 | 13.40 | 1,953,758 | -0.32(-2.31%) |
Dec 09, 2011 | 13.47 | 13.84 | 13.31 | 13.72 | 1,269,323 | +0.39(+2.94%) |
Dec 08, 2011 | 13.66 | 13.76 | 13.28 | 13.33 | 1,015,777 | -0.51(-3.71%) |
Dec 07, 2011 | 13.95 | 13.97 | 13.43 | 13.84 | 1,865,856 | -0.29(-2.06%) |
Dec 06, 2011 | 14.21 | 14.32 | 13.90 | 14.13 | 1,541,243 | -0.10(-0.67%) |
Dec 05, 2011 | 14.19 | 14.64 | 13.99 | 14.23 | 1,560,448 | +0.36(+2.59%) |
Dec 02, 2011 | 14.21 | 14.21 | 13.83 | 13.87 | 1,236,352 | -0.08(-0.57%) |
Dec 01, 2011 | 13.93 | 14.26 | 13.76 | 13.95 | 1,635,585 | -0.06(-0.45%) |
Nov 30, 2011 | 13.84 | 14.17 | 13.82 | 14.01 | 2,229,909 | +0.80(+6.09%) |
Nov 29, 2011 | 13.36 | 13.37 | 13.15 | 13.21 | 1,311,154 | -0.06(-0.44%) |
Nov 28, 2011 | 12.78 | 13.32 | 12.74 | 13.27 | 3,111,215 | +1.02(+8.33%) |
Nov 25, 2011 | 12.53 | 12.66 | 12.20 | 12.24 | 528,584 | -0.40(-3.14%) |
Nov 23, 2011 | 12.84 | 12.95 | 12.58 | 12.64 | 1,846,198 | -0.41(-3.16%) |
Nov 22, 2011 | 13.05 | 13.26 | 12.87 | 13.05 | 1,881,150 | -0.02(-0.12%) |
Nov 21, 2011 | 13.12 | 13.19 | 12.82 | 13.07 | 2,303,953 | -0.39(-2.91%) |
Nov 18, 2011 | 13.46 | 13.67 | 13.29 | 13.46 | 880,999 | +0.13(+0.99%) |
Nov 17, 2011 | 14.10 | 14.11 | 13.14 | 13.33 | 2,257,011 | -0.85(-6.00%) |
Nov 16, 2011 | 14.11 | 14.62 | 14.06 | 14.18 | 801,998 | -0.18(-1.25%) |
Nov 15, 2011 | 14.36 | 14.52 | 14.08 | 14.36 | 1,034,948 | -0.14(-0.95%) |
Nov 14, 2011 | 14.58 | 14.73 | 14.21 | 14.50 | 888,885 | -0.20(-1.33%) |
Nov 11, 2011 | 14.44 | 15.15 | 14.38 | 14.69 | 1,937,641 | +0.58(+4.08%) |
Nov 10, 2011 | 14.07 | 14.29 | 13.83 | 14.12 | 1,812,860 | +0.40(+2.89%) |
Nov 09, 2011 | 14.21 | 14.30 | 13.47 | 13.72 | 2,563,029 | -1.07(-7.22%) |
Nov 08, 2011 | 14.75 | 14.86 | 14.19 | 14.79 | 1,472,898 | +0.19(+1.30%) |
Nov 07, 2011 | 14.82 | 14.87 | 14.25 | 14.60 | 2,096,792 | -0.17(-1.18%) |
Nov 04, 2011 | 14.06 | 14.88 | 13.92 | 14.77 | 4,049,597 | +0.53(+3.71%) |
Nov 03, 2011 | 13.11 | 14.42 | 12.97 | 14.24 | 4,603,584 | +1.28(+9.91%) |
Nov 02, 2011 | 12.14 | 13.12 | 12.08 | 12.96 | 5,365,369 | +1.16(+9.86%) |
Nov 01, 2011 | 12.14 | 12.48 | 11.32 | 11.80 | 10,914,526 | -3.03(-20.44%) |
Oct 31, 2011 | 15.37 | 15.67 | 14.82 | 14.82 | 2,177,722 | -1.05(-6.63%) |
Oct 28, 2011 | 15.93 | 16.11 | 15.56 | 15.88 | 2,288,753 | -0.18(-1.12%) |
Oct 27, 2011 | 15.50 | 16.40 | 15.40 | 16.06 | 2,422,175 | +1.43(+9.76%) |
Oct 26, 2011 | 14.38 | 14.78 | 13.84 | 14.63 | 1,418,402 | +0.53(+3.79%) |
Oct 25, 2011 | 14.89 | 14.95 | 14.05 | 14.10 | 1,987,692 | -0.90(-5.99%) |
Oct 24, 2011 | 14.23 | 15.05 | 14.14 | 14.99 | 1,420,486 | +0.86(+6.06%) |
Oct 21, 2011 | 14.13 | 14.39 | 13.88 | 14.14 | 1,165,663 | +0.17(+1.25%) |
Oct 20, 2011 | 13.75 | 14.01 | 13.39 | 13.96 | 1,541,160 | +0.15(+1.11%) |
Oct 19, 2011 | 14.35 | 14.37 | 13.70 | 13.81 | 1,748,052 | -0.54(-3.76%) |
Oct 18, 2011 | 14.00 | 14.62 | 13.65 | 14.35 | 4,206,026 | +0.36(+2.57%) |
Oct 17, 2011 | 15.38 | 15.38 | 13.94 | 13.99 | 2,058,925 | -1.41(-9.17%) |
Oct 14, 2011 | 14.99 | 15.46 | 14.82 | 15.40 | 1,369,200 | +0.76(+5.16%) |
Oct 13, 2011 | 14.70 | 14.70 | 14.21 | 14.64 | 1,834,407 | -0.27(-1.81%) |
Oct 12, 2011 | 14.44 | 15.25 | 14.42 | 14.91 | 3,614,755 | +0.59(+4.10%) |
Oct 11, 2011 | 13.54 | 14.42 | 13.44 | 14.33 | 2,341,751 | +0.61(+4.47%) |
Oct 10, 2011 | 13.53 | 13.83 | 13.36 | 13.71 | 1,486,855 | +0.62(+4.77%) |
Oct 07, 2011 | 13.74 | 13.88 | 12.87 | 13.09 | 2,143,977 | -0.61(-4.44%) |
Oct 06, 2011 | 13.57 | 13.72 | 13.33 | 13.70 | 1,823,578 | +0.53(+4.06%) |
Oct 05, 2011 | 12.40 | 13.27 | 12.23 | 13.16 | 2,502,462 | +0.75(+6.05%) |
Oct 04, 2011 | 11.07 | 12.47 | 11.03 | 12.41 | 3,157,746 | +1.12(+9.93%) |