Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.64 | 13.84 | 13.55 | 13.70 | 2,294,212 | +0.10(+0.74%) |
Dec 29, 2011 | 13.55 | 13.70 | 13.48 | 13.60 | 2,281,175 | +0.10(+0.75%) |
Dec 28, 2011 | 13.66 | 13.86 | 13.45 | 13.50 | 3,102,330 | -0.18(-1.30%) |
Dec 27, 2011 | 13.56 | 13.77 | 13.52 | 13.67 | 1,915,227 | -0.01(-0.09%) |
Dec 23, 2011 | 13.86 | 13.94 | 13.55 | 13.69 | 2,410,221 | +0.62(+4.75%) |
Dec 21, 2011 | 13.02 | 13.11 | 12.70 | 13.07 | 4,883,036 | -0.05(-0.39%) |
Dec 20, 2011 | 12.67 | 13.15 | 12.65 | 13.12 | 6,600,283 | +0.67(+5.36%) |
Dec 19, 2011 | 12.24 | 12.55 | 12.16 | 12.45 | 9,739,596 | +0.31(+2.57%) |
Dec 16, 2011 | 12.15 | 12.48 | 12.11 | 12.14 | 7,304,171 | +0.07(+0.56%) |
Dec 15, 2011 | 12.39 | 12.61 | 12.01 | 12.07 | 5,130,680 | +0.21(+1.78%) |
Dec 14, 2011 | 11.89 | 12.14 | 11.59 | 11.86 | 5,845,596 | -0.03(-0.28%) |
Dec 13, 2011 | 12.74 | 12.90 | 11.81 | 11.89 | 8,009,908 | -0.77(-6.07%) |
Dec 12, 2011 | 12.84 | 12.85 | 12.52 | 12.66 | 4,237,765 | -0.42(-3.23%) |
Dec 09, 2011 | 12.93 | 13.19 | 12.67 | 13.08 | 3,566,159 | +0.19(+1.44%) |
Dec 08, 2011 | 13.29 | 13.43 | 12.86 | 12.90 | 4,346,089 | -0.49(-3.66%) |
Dec 07, 2011 | 13.49 | 13.64 | 13.03 | 13.39 | 10,115,729 | -0.21(-1.55%) |
Dec 06, 2011 | 13.78 | 13.98 | 13.51 | 13.60 | 4,506,905 | -0.24(-1.71%) |
Dec 05, 2011 | 14.07 | 14.21 | 13.72 | 13.83 | 5,528,851 | +0.03(+0.18%) |
Dec 02, 2011 | 13.84 | 14.16 | 13.77 | 13.81 | 8,286,629 | +0.16(+1.18%) |
Dec 01, 2011 | 13.68 | 13.95 | 13.51 | 13.65 | 9,664,155 | -0.13(-0.92%) |
Nov 30, 2011 | 12.75 | 13.82 | 12.75 | 13.78 | 13,153,759 | +1.52(+12.40%) |
Nov 29, 2011 | 11.93 | 12.42 | 11.89 | 12.26 | 11,710,430 | +0.14(+1.12%) |
Nov 28, 2011 | 12.51 | 12.66 | 11.93 | 12.12 | 10,773,631 | +0.19(+1.56%) |
Nov 25, 2011 | 12.37 | 12.51 | 11.92 | 11.93 | 3,723,026 | -0.35(-2.82%) |
Nov 23, 2011 | 13.28 | 13.35 | 12.12 | 12.28 | 12,407,574 | -1.15(-8.55%) |
Nov 22, 2011 | 14.02 | 14.13 | 13.38 | 13.43 | 6,875,838 | -0.57(-4.04%) |
Nov 21, 2011 | 14.05 | 14.23 | 13.71 | 13.99 | 9,591,308 | -0.35(-2.47%) |
Nov 18, 2011 | 14.96 | 15.04 | 14.29 | 14.35 | 4,842,190 | -0.35(-2.36%) |
Nov 17, 2011 | 16.03 | 16.05 | 14.56 | 14.70 | 9,173,557 | -1.34(-8.37%) |
Nov 16, 2011 | 16.31 | 16.58 | 16.01 | 16.04 | 3,551,014 | -0.46(-2.77%) |
Nov 15, 2011 | 16.37 | 16.64 | 16.07 | 16.49 | 3,910,580 | +0.03(+0.21%) |
Nov 14, 2011 | 16.57 | 16.77 | 16.26 | 16.46 | 2,539,366 | -0.23(-1.39%) |
Nov 11, 2011 | 16.39 | 16.80 | 16.18 | 16.69 | 3,772,694 | +0.58(+3.59%) |
Nov 10, 2011 | 16.82 | 16.93 | 15.96 | 16.11 | 6,203,599 | -0.46(-2.75%) |
Nov 09, 2011 | 17.15 | 17.31 | 16.52 | 16.57 | 5,694,621 | -1.28(-7.15%) |
Nov 08, 2011 | 18.12 | 18.24 | 17.40 | 17.85 | 4,032,858 | -0.16(-0.89%) |
Nov 07, 2011 | 18.10 | 18.43 | 17.58 | 18.01 | 5,307,233 | -0.43(-2.34%) |
Nov 04, 2011 | 16.52 | 18.56 | 16.42 | 18.44 | 14,683,860 | +1.12(+6.49%) |
Nov 03, 2011 | 17.01 | 17.38 | 16.58 | 17.31 | 9,929,627 | +1.20(+7.44%) |
Nov 02, 2011 | 16.40 | 16.68 | 15.81 | 16.11 | 6,563,592 | -0.03(-0.16%) |
Nov 01, 2011 | 16.09 | 16.51 | 16.05 | 16.14 | 5,988,700 | -0.59(-3.53%) |
Oct 31, 2011 | 17.04 | 17.12 | 16.62 | 16.73 | 6,041,712 | -0.41(-2.37%) |
Oct 28, 2011 | 17.97 | 18.02 | 16.77 | 17.14 | 11,200,539 | -0.92(-5.10%) |
Oct 27, 2011 | 18.61 | 18.73 | 17.91 | 18.06 | 8,555,319 | -0.01(-0.05%) |
Oct 26, 2011 | 18.08 | 18.24 | 17.35 | 18.07 | 3,987,540 | +0.31(+1.76%) |
Oct 25, 2011 | 18.32 | 18.53 | 17.66 | 17.75 | 3,755,279 | -0.73(-3.97%) |
Oct 24, 2011 | 17.81 | 18.52 | 17.75 | 18.49 | 5,245,469 | +0.81(+4.59%) |
Oct 21, 2011 | 17.77 | 18.34 | 17.58 | 17.68 | 4,180,177 | +0.21(+1.21%) |
Oct 20, 2011 | 17.64 | 17.73 | 16.82 | 17.47 | 4,474,661 | -0.13(-0.72%) |
Oct 19, 2011 | 18.28 | 18.28 | 17.49 | 17.59 | 4,748,017 | -0.92(-4.97%) |
Oct 18, 2011 | 17.95 | 18.65 | 17.58 | 18.51 | 4,334,375 | +0.57(+3.20%) |
Oct 17, 2011 | 18.84 | 18.87 | 17.74 | 17.94 | 4,173,804 | -0.98(-5.18%) |
Oct 14, 2011 | 19.06 | 19.82 | 18.37 | 18.92 | 7,766,684 | +0.82(+4.53%) |
Oct 13, 2011 | 17.35 | 18.34 | 16.96 | 18.10 | 11,231,243 | +0.60(+3.43%) |
Oct 12, 2011 | 17.20 | 18.54 | 17.13 | 17.50 | 10,277,850 | +0.68(+4.07%) |
Oct 11, 2011 | 16.39 | 16.91 | 16.22 | 16.82 | 6,802,001 | +0.30(+1.79%) |
Oct 10, 2011 | 16.66 | 16.79 | 16.13 | 16.52 | 3,419,684 | +0.36(+2.25%) |
Oct 07, 2011 | 16.45 | 16.67 | 15.90 | 16.16 | 3,356,500 | -0.17(-1.03%) |
Oct 06, 2011 | 16.29 | 16.51 | 15.93 | 16.33 | 4,353,290 | -0.01(-0.05%) |
Oct 05, 2011 | 15.41 | 16.66 | 14.96 | 16.33 | 7,792,855 | +1.00(+6.50%) |
Oct 04, 2011 | 14.05 | 15.37 | 13.80 | 15.34 | 5,324,033 | +1.01(+7.08%) |