Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.16 | 14.26 | 13.96 | 14.01 | 1,511,447 | -0.25(-1.76%) |
Dec 29, 2011 | 14.38 | 14.41 | 14.12 | 14.26 | 1,448,093 | +0.09(+0.65%) |
Dec 28, 2011 | 14.44 | 14.44 | 14.06 | 14.17 | 1,631,216 | -0.35(-2.44%) |
Dec 27, 2011 | 14.29 | 14.57 | 14.24 | 14.52 | 1,343,784 | +0.46(+3.24%) |
Dec 23, 2011 | 13.94 | 14.10 | 13.88 | 14.07 | 1,090,321 | +0.14(+0.99%) |
Dec 21, 2011 | 13.81 | 13.94 | 13.64 | 13.93 | 2,389,086 | +0.03(+0.22%) |
Dec 20, 2011 | 13.53 | 13.98 | 13.48 | 13.90 | 2,119,853 | +0.64(+4.83%) |
Dec 19, 2011 | 13.67 | 13.67 | 13.22 | 13.26 | 1,901,931 | -0.48(-3.51%) |
Dec 16, 2011 | 13.79 | 13.84 | 13.61 | 13.74 | 3,183,854 | +0.13(+0.98%) |
Dec 15, 2011 | 13.63 | 13.72 | 13.52 | 13.61 | 3,130,465 | +0.28(+2.12%) |
Dec 14, 2011 | 13.30 | 13.50 | 13.18 | 13.32 | 2,602,952 | +0.13(+0.97%) |
Dec 13, 2011 | 13.50 | 13.58 | 13.10 | 13.20 | 3,004,870 | -0.12(-0.89%) |
Dec 12, 2011 | 13.41 | 13.51 | 13.25 | 13.31 | 2,130,300 | -0.12(-0.88%) |
Dec 09, 2011 | 13.46 | 13.62 | 13.40 | 13.43 | 4,075,688 | +0.08(+0.61%) |
Dec 08, 2011 | 13.54 | 13.59 | 13.34 | 13.35 | 2,814,757 | -0.28(-2.03%) |
Dec 07, 2011 | 13.97 | 14.01 | 13.58 | 13.63 | 2,500,302 | -0.40(-2.89%) |
Dec 06, 2011 | 14.20 | 14.23 | 13.95 | 14.03 | 1,616,407 | -0.30(-2.11%) |
Dec 05, 2011 | 14.10 | 14.33 | 14.07 | 14.33 | 3,229,379 | +0.53(+3.82%) |
Dec 02, 2011 | 13.99 | 14.02 | 13.50 | 13.81 | 2,535,555 | +0.05(+0.37%) |
Dec 01, 2011 | 13.78 | 14.04 | 13.70 | 13.76 | 2,751,099 | -0.07(-0.52%) |
Nov 30, 2011 | 13.92 | 14.09 | 13.62 | 13.83 | 3,320,999 | +0.50(+3.77%) |
Nov 29, 2011 | 13.39 | 13.50 | 13.30 | 13.32 | 1,818,592 | -0.03(-0.23%) |
Nov 28, 2011 | 13.47 | 13.54 | 13.28 | 13.36 | 1,912,858 | +0.20(+1.52%) |
Nov 25, 2011 | 12.87 | 13.31 | 12.84 | 13.16 | 1,758,983 | -0.02(-0.12%) |
Nov 23, 2011 | 13.28 | 13.32 | 13.12 | 13.17 | 1,753,752 | -0.38(-2.80%) |
Nov 22, 2011 | 13.53 | 13.66 | 13.38 | 13.55 | 1,226,175 | +0.04(+0.30%) |
Nov 21, 2011 | 13.57 | 13.63 | 13.17 | 13.51 | 2,644,219 | -0.15(-1.09%) |
Nov 18, 2011 | 13.82 | 13.90 | 13.61 | 13.66 | 1,872,449 | -0.11(-0.82%) |
Nov 17, 2011 | 14.13 | 14.20 | 13.70 | 13.77 | 1,742,995 | -0.35(-2.50%) |
Nov 16, 2011 | 14.16 | 14.29 | 14.04 | 14.12 | 2,142,182 | -0.15(-1.04%) |
Nov 15, 2011 | 14.26 | 14.35 | 14.17 | 14.27 | 1,681,098 | -0.08(-0.57%) |
Nov 14, 2011 | 14.05 | 14.42 | 13.99 | 14.36 | 3,521,831 | +0.05(+0.32%) |
Nov 11, 2011 | 14.10 | 14.41 | 14.09 | 14.31 | 1,950,378 | +0.35(+2.50%) |
Nov 10, 2011 | 14.23 | 14.24 | 13.78 | 13.96 | 3,811,470 | -0.39(-2.72%) |
Nov 09, 2011 | 14.25 | 14.43 | 14.19 | 14.35 | 4,213,954 | -0.11(-0.78%) |
Nov 08, 2011 | 14.24 | 14.48 | 14.17 | 14.46 | 4,675,756 | +0.37(+2.66%) |
Nov 07, 2011 | 14.46 | 14.52 | 13.93 | 14.09 | 2,503,219 | -0.26(-1.79%) |
Nov 04, 2011 | 14.36 | 14.38 | 14.20 | 14.35 | 1,640,147 | -0.14(-0.96%) |
Nov 03, 2011 | 14.59 | 14.65 | 14.41 | 14.48 | 1,461,530 | -0.09(-0.60%) |
Nov 02, 2011 | 14.67 | 14.76 | 14.39 | 14.57 | 1,339,015 | +0.21(+1.46%) |
Nov 01, 2011 | 14.32 | 14.57 | 14.23 | 14.36 | 1,427,470 | -0.52(-3.48%) |
Oct 31, 2011 | 15.08 | 15.21 | 14.86 | 14.88 | 2,602,069 | -0.16(-1.09%) |
Oct 28, 2011 | 14.58 | 15.10 | 14.50 | 15.04 | 1,712,614 | +0.55(+3.79%) |
Oct 27, 2011 | 14.77 | 15.04 | 14.04 | 14.49 | 4,267,717 | -0.10(-0.70%) |
Oct 26, 2011 | 14.76 | 14.82 | 14.43 | 14.60 | 1,753,428 | -0.08(-0.56%) |
Oct 25, 2011 | 14.55 | 14.74 | 14.40 | 14.68 | 2,144,747 | +0.07(+0.46%) |
Oct 24, 2011 | 14.41 | 14.70 | 14.36 | 14.61 | 2,433,542 | +0.13(+0.88%) |
Oct 21, 2011 | 14.40 | 14.49 | 14.36 | 14.48 | 2,105,833 | +0.28(+1.99%) |
Oct 20, 2011 | 14.38 | 14.50 | 14.06 | 14.20 | 4,929,882 | -0.37(-2.53%) |
Oct 19, 2011 | 14.40 | 14.71 | 14.39 | 14.57 | 5,224,025 | +0.14(+0.96%) |
Oct 18, 2011 | 14.42 | 14.49 | 14.17 | 14.43 | 3,946,643 | +0.14(+0.97%) |
Oct 17, 2011 | 14.10 | 14.32 | 13.94 | 14.29 | 2,710,117 | +0.00(+0.00%) |
Oct 14, 2011 | 14.19 | 14.32 | 14.07 | 14.29 | 2,347,248 | +0.37(+2.69%) |
Oct 13, 2011 | 13.80 | 14.11 | 13.71 | 13.92 | 2,322,252 | -0.21(-1.49%) |
Oct 12, 2011 | 13.87 | 14.25 | 13.84 | 14.13 | 1,338,955 | +0.44(+3.22%) |