Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.15 | 14.19 | 14.07 | 14.08 | 3,533,086 | -0.12(-0.83%) |
Dec 29, 2011 | 14.11 | 14.21 | 14.09 | 14.19 | 3,831,423 | +0.14(+0.99%) |
Dec 28, 2011 | 14.16 | 14.20 | 14.05 | 14.05 | 3,009,921 | -0.13(-0.94%) |
Dec 27, 2011 | 14.13 | 14.23 | 14.11 | 14.19 | 2,934,149 | +0.01(+0.04%) |
Dec 23, 2011 | 14.06 | 14.20 | 14.05 | 14.18 | 4,055,439 | +0.07(+0.53%) |
Dec 21, 2011 | 14.03 | 14.15 | 13.99 | 14.11 | 6,986,710 | +0.14(+1.03%) |
Dec 20, 2011 | 13.84 | 14.07 | 13.59 | 13.96 | 14,849,030 | +0.54(+4.05%) |
Dec 19, 2011 | 13.57 | 13.68 | 13.38 | 13.42 | 7,519,362 | -0.15(-1.10%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.56 | 13.57 | 9,055,646 | -0.05(-0.39%) |
Dec 15, 2011 | 13.59 | 13.68 | 13.57 | 13.62 | 10,492,518 | +0.15(+1.15%) |
Dec 14, 2011 | 13.49 | 13.59 | 13.42 | 13.47 | 6,648,193 | -0.05(-0.35%) |
Dec 13, 2011 | 13.61 | 13.71 | 13.47 | 13.52 | 5,092,831 | -0.05(-0.39%) |
Dec 12, 2011 | 13.67 | 13.69 | 13.53 | 13.57 | 6,428,831 | -0.13(-0.97%) |
Dec 09, 2011 | 13.57 | 13.74 | 13.56 | 13.70 | 4,696,712 | +0.18(+1.30%) |
Dec 08, 2011 | 13.50 | 13.69 | 13.50 | 13.53 | 4,830,853 | -0.06(-0.47%) |
Dec 07, 2011 | 13.60 | 13.66 | 13.49 | 13.59 | 6,113,422 | -0.02(-0.12%) |
Dec 06, 2011 | 13.70 | 13.73 | 13.61 | 13.61 | 5,236,560 | -0.07(-0.55%) |
Dec 05, 2011 | 13.58 | 13.73 | 13.58 | 13.68 | 7,525,299 | +0.20(+1.46%) |
Dec 02, 2011 | 13.57 | 13.61 | 13.46 | 13.48 | 4,405,339 | +0.05(+0.36%) |
Dec 01, 2011 | 13.48 | 13.55 | 13.40 | 13.44 | 5,105,384 | -0.03(-0.24%) |
Nov 30, 2011 | 13.31 | 13.47 | 13.16 | 13.47 | 9,908,649 | +0.39(+2.98%) |
Nov 29, 2011 | 13.04 | 13.12 | 12.96 | 13.08 | 6,942,184 | +0.12(+0.90%) |
Nov 28, 2011 | 12.95 | 13.04 | 12.90 | 12.96 | 7,068,943 | +0.19(+1.50%) |
Nov 25, 2011 | 12.72 | 12.83 | 12.72 | 12.77 | 2,201,246 | +0.05(+0.38%) |
Nov 23, 2011 | 12.83 | 12.84 | 12.70 | 12.72 | 5,329,297 | -0.17(-1.32%) |
Nov 22, 2011 | 12.90 | 12.99 | 12.82 | 12.89 | 5,695,200 | -0.01(-0.04%) |
Nov 21, 2011 | 12.82 | 12.94 | 12.78 | 12.90 | 8,835,919 | -0.05(-0.37%) |
Nov 18, 2011 | 13.02 | 13.04 | 12.88 | 12.95 | 5,065,893 | -0.02(-0.12%) |
Nov 17, 2011 | 13.16 | 13.19 | 12.90 | 12.96 | 8,017,967 | -0.23(-1.78%) |
Nov 16, 2011 | 13.20 | 13.38 | 13.15 | 13.20 | 6,593,001 | -0.10(-0.76%) |
Nov 15, 2011 | 13.28 | 13.32 | 13.20 | 13.30 | 4,924,337 | +0.01(+0.08%) |
Nov 14, 2011 | 13.24 | 13.32 | 13.19 | 13.29 | 15,427,830 | +0.08(+0.61%) |
Nov 11, 2011 | 13.46 | 13.46 | 13.12 | 13.21 | 9,928,763 | -0.30(-2.21%) |
Nov 10, 2011 | 13.48 | 13.59 | 13.39 | 13.51 | 4,136,406 | +0.10(+0.72%) |
Nov 09, 2011 | 13.75 | 13.75 | 13.36 | 13.41 | 6,707,382 | -0.43(-3.08%) |
Nov 08, 2011 | 13.78 | 13.85 | 13.64 | 13.84 | 5,846,650 | +0.09(+0.66%) |
Nov 07, 2011 | 13.52 | 13.77 | 13.50 | 13.75 | 5,514,667 | +0.21(+1.54%) |
Nov 04, 2011 | 13.45 | 13.59 | 13.43 | 13.54 | 5,644,264 | +0.06(+0.47%) |
Nov 03, 2011 | 13.52 | 13.58 | 13.44 | 13.47 | 10,477,047 | +0.01(+0.08%) |
Nov 02, 2011 | 13.52 | 13.56 | 13.40 | 13.46 | 5,068,930 | +0.05(+0.40%) |
Nov 01, 2011 | 13.23 | 13.51 | 13.14 | 13.41 | 10,049,560 | -0.10(-0.71%) |
Oct 31, 2011 | 13.45 | 13.62 | 13.41 | 13.51 | 8,251,406 | +0.03(+0.24%) |
Oct 28, 2011 | 13.52 | 13.59 | 13.44 | 13.47 | 5,165,786 | -0.03(-0.20%) |
Oct 27, 2011 | 13.47 | 13.60 | 13.35 | 13.50 | 7,858,025 | +0.21(+1.56%) |
Oct 26, 2011 | 13.30 | 13.36 | 13.18 | 13.29 | 6,059,571 | +0.09(+0.68%) |
Oct 25, 2011 | 13.38 | 13.40 | 13.19 | 13.20 | 8,598,555 | -0.18(-1.38%) |
Oct 24, 2011 | 13.51 | 13.63 | 13.37 | 13.39 | 20,546,738 | -0.09(-0.67%) |
Oct 21, 2011 | 13.56 | 13.65 | 13.43 | 13.48 | 19,944,342 | +0.05(+0.35%) |
Oct 20, 2011 | 13.45 | 13.49 | 13.31 | 13.43 | 19,713,024 | +0.01(+0.08%) |
Oct 19, 2011 | 13.58 | 13.66 | 13.40 | 13.42 | 6,332,593 | -0.17(-1.24%) |
Oct 18, 2011 | 13.39 | 13.68 | 13.31 | 13.59 | 5,129,788 | +0.19(+1.42%) |
Oct 17, 2011 | 13.47 | 13.57 | 13.37 | 13.40 | 3,541,977 | -0.14(-1.01%) |
Oct 14, 2011 | 13.57 | 13.59 | 13.43 | 13.54 | 3,860,550 | +0.07(+0.51%) |
Oct 13, 2011 | 13.51 | 13.60 | 13.42 | 13.47 | 4,800,367 | -0.05(-0.39%) |
Oct 12, 2011 | 13.39 | 13.57 | 13.38 | 13.52 | 8,053,402 | +0.14(+1.03%) |
Oct 11, 2011 | 13.38 | 13.47 | 13.32 | 13.38 | 5,282,247 | +0.01(+0.08%) |
Oct 10, 2011 | 13.31 | 13.37 | 13.26 | 13.37 | 4,848,172 | +0.15(+1.16%) |
Oct 07, 2011 | 13.20 | 13.32 | 13.16 | 13.22 | 8,177,600 | +0.03(+0.24%) |
Oct 06, 2011 | 13.03 | 13.19 | 13.02 | 13.19 | 7,548,164 | +0.29(+2.21%) |
Oct 05, 2011 | 12.98 | 12.99 | 12.79 | 12.90 | 10,890,872 | -0.08(-0.61%) |
Oct 04, 2011 | 12.52 | 12.99 | 12.48 | 12.98 | 14,795,663 | +0.30(+2.33%) |