Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.75 | 14.95 | 14.62 | 14.62 | 2,235,846 | -0.10(-0.68%) |
Dec 29, 2011 | 14.54 | 14.77 | 14.54 | 14.72 | 870,680 | +0.18(+1.26%) |
Dec 28, 2011 | 14.72 | 14.77 | 14.53 | 14.54 | 1,054,067 | -0.22(-1.50%) |
Dec 27, 2011 | 14.54 | 14.85 | 14.49 | 14.76 | 1,279,051 | +0.19(+1.33%) |
Dec 23, 2011 | 14.60 | 14.67 | 14.47 | 14.57 | 926,343 | +0.11(+0.73%) |
Dec 21, 2011 | 14.39 | 14.47 | 14.32 | 14.46 | 1,742,668 | +0.07(+0.46%) |
Dec 20, 2011 | 14.34 | 14.45 | 14.33 | 14.40 | 2,030,861 | +0.19(+1.37%) |
Dec 19, 2011 | 14.39 | 14.44 | 14.18 | 14.20 | 2,653,168 | -0.19(-1.31%) |
Dec 16, 2011 | 14.13 | 14.40 | 14.12 | 14.39 | 6,738,213 | +0.32(+2.25%) |
Dec 15, 2011 | 13.86 | 14.10 | 13.77 | 14.07 | 2,585,193 | +0.29(+2.09%) |
Dec 14, 2011 | 13.68 | 13.82 | 13.64 | 13.79 | 3,145,269 | +0.07(+0.52%) |
Dec 13, 2011 | 14.02 | 14.05 | 13.70 | 13.71 | 3,752,827 | -0.23(-1.67%) |
Dec 12, 2011 | 14.09 | 14.11 | 13.88 | 13.95 | 3,408,508 | -0.26(-1.83%) |
Dec 09, 2011 | 14.10 | 14.27 | 14.04 | 14.21 | 2,004,352 | +0.13(+0.94%) |
Dec 08, 2011 | 14.25 | 14.36 | 14.06 | 14.07 | 3,876,590 | -0.23(-1.59%) |
Dec 07, 2011 | 14.30 | 14.49 | 14.27 | 14.30 | 45,110,520 | -0.01(-0.08%) |
Dec 06, 2011 | 14.36 | 14.44 | 14.22 | 14.31 | 5,640,294 | +0.18(+1.30%) |
Dec 05, 2011 | 14.10 | 14.19 | 14.04 | 14.13 | 3,554,488 | +0.06(+0.43%) |
Dec 02, 2011 | 14.04 | 14.36 | 13.70 | 14.07 | 14,067,284 | -0.37(-2.57%) |
Dec 01, 2011 | 14.56 | 14.56 | 14.41 | 14.44 | 3,771,483 | -0.23(-1.55%) |
Nov 30, 2011 | 14.29 | 14.69 | 14.21 | 14.67 | 14,906,890 | +0.02(+0.15%) |
Nov 29, 2011 | 14.69 | 14.73 | 14.55 | 14.65 | 2,635,069 | -0.01(-0.04%) |
Nov 28, 2011 | 14.58 | 14.67 | 14.45 | 14.65 | 1,346,622 | +0.39(+2.72%) |
Nov 25, 2011 | 14.29 | 14.56 | 14.24 | 14.26 | 721,475 | -0.04(-0.31%) |
Nov 23, 2011 | 14.61 | 14.63 | 14.30 | 14.31 | 1,586,020 | -0.38(-2.57%) |
Nov 22, 2011 | 14.57 | 14.79 | 14.54 | 14.68 | 2,997,466 | +0.15(+1.03%) |
Nov 21, 2011 | 14.61 | 14.72 | 14.43 | 14.54 | 1,727,905 | -0.24(-1.65%) |
Nov 18, 2011 | 14.58 | 14.82 | 14.54 | 14.78 | 1,234,830 | +0.22(+1.52%) |
Nov 17, 2011 | 14.63 | 14.78 | 14.51 | 14.56 | 1,520,197 | -0.06(-0.42%) |
Nov 16, 2011 | 14.59 | 14.83 | 14.50 | 14.62 | 1,563,832 | -0.06(-0.41%) |
Nov 15, 2011 | 14.43 | 14.75 | 14.37 | 14.68 | 1,626,218 | +0.25(+1.73%) |
Nov 14, 2011 | 14.61 | 14.61 | 14.38 | 14.43 | 1,587,487 | -0.28(-1.88%) |
Nov 11, 2011 | 14.55 | 14.72 | 14.43 | 14.71 | 1,444,624 | +0.27(+1.84%) |
Nov 10, 2011 | 14.60 | 14.66 | 14.36 | 14.44 | 1,612,987 | -0.08(-0.57%) |
Nov 09, 2011 | 14.72 | 15.01 | 14.48 | 14.52 | 2,207,595 | -0.42(-2.78%) |
Nov 08, 2011 | 14.91 | 15.05 | 14.65 | 14.94 | 2,110,404 | +0.03(+0.19%) |
Nov 07, 2011 | 14.82 | 15.11 | 14.72 | 14.91 | 1,273,165 | +0.01(+0.04%) |
Nov 04, 2011 | 14.94 | 14.95 | 14.71 | 14.91 | 1,376,182 | -0.11(-0.74%) |
Nov 03, 2011 | 14.97 | 15.07 | 14.64 | 15.02 | 1,646,036 | +0.13(+0.86%) |
Nov 02, 2011 | 14.83 | 14.98 | 14.68 | 14.89 | 1,285,810 | +0.25(+1.70%) |
Nov 01, 2011 | 14.88 | 15.01 | 14.61 | 14.64 | 2,149,239 | -0.47(-3.08%) |
Oct 31, 2011 | 14.97 | 15.27 | 14.90 | 15.11 | 1,587,945 | -0.03(-0.18%) |
Oct 28, 2011 | 15.11 | 15.22 | 15.01 | 15.13 | 1,744,097 | +0.02(+0.11%) |
Oct 27, 2011 | 14.73 | 15.22 | 14.62 | 15.12 | 3,103,058 | +0.61(+4.22%) |
Oct 26, 2011 | 14.78 | 14.78 | 14.36 | 14.50 | 2,347,289 | -0.01(-0.04%) |
Oct 25, 2011 | 14.68 | 14.73 | 14.49 | 14.51 | 2,216,792 | -0.21(-1.41%) |
Oct 24, 2011 | 14.60 | 14.83 | 14.47 | 14.72 | 2,409,824 | +0.19(+1.28%) |
Oct 21, 2011 | 14.60 | 14.60 | 14.35 | 14.53 | 2,188,978 | +0.17(+1.18%) |
Oct 20, 2011 | 14.53 | 14.60 | 14.20 | 14.36 | 1,837,585 | -0.10(-0.68%) |
Oct 19, 2011 | 14.30 | 14.58 | 14.26 | 14.46 | 2,185,953 | +0.13(+0.88%) |
Oct 18, 2011 | 14.12 | 14.43 | 13.99 | 14.34 | 2,344,819 | +0.23(+1.67%) |
Oct 17, 2011 | 14.06 | 14.20 | 14.01 | 14.10 | 1,915,990 | -0.05(-0.39%) |
Oct 14, 2011 | 14.08 | 14.21 | 13.97 | 14.15 | 1,809,220 | +0.17(+1.21%) |
Oct 13, 2011 | 14.17 | 14.22 | 13.87 | 13.99 | 3,125,566 | -0.25(-1.77%) |
Oct 12, 2011 | 14.31 | 14.46 | 14.19 | 14.24 | 2,601,015 | -0.06(-0.42%) |
Oct 11, 2011 | 14.47 | 14.53 | 14.18 | 14.30 | 2,970,944 | -0.26(-1.76%) |
Oct 10, 2011 | 14.18 | 14.57 | 14.15 | 14.55 | 2,103,031 | +0.54(+3.86%) |
Oct 07, 2011 | 14.55 | 14.64 | 14.01 | 14.01 | 2,641,109 | -0.53(-3.64%) |
Oct 06, 2011 | 14.29 | 14.57 | 14.26 | 14.54 | 2,297,802 | +0.20(+1.37%) |
Oct 05, 2011 | 14.65 | 14.65 | 13.91 | 14.35 | 2,768,884 | -0.31(-2.12%) |
Oct 04, 2011 | 14.12 | 14.68 | 13.92 | 14.66 | 2,767,341 | +0.48(+3.39%) |