Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.87 | 14.96 | 14.70 | 14.82 | 2,789,210 | +0.04(+0.30%) |
Dec 29, 2011 | 14.63 | 14.81 | 14.55 | 14.77 | 1,370,073 | +0.21(+1.45%) |
Dec 28, 2011 | 14.84 | 14.84 | 14.51 | 14.56 | 2,031,024 | -0.29(-1.95%) |
Dec 27, 2011 | 14.71 | 14.99 | 14.68 | 14.85 | 948,052 | +0.02(+0.15%) |
Dec 23, 2011 | 14.87 | 14.91 | 14.66 | 14.83 | 1,377,102 | +0.41(+2.83%) |
Dec 21, 2011 | 14.53 | 14.56 | 14.04 | 14.42 | 2,227,387 | -0.19(-1.29%) |
Dec 20, 2011 | 14.18 | 14.68 | 13.98 | 14.61 | 3,986,385 | +0.68(+4.88%) |
Dec 19, 2011 | 14.72 | 14.75 | 13.83 | 13.93 | 4,728,290 | -0.73(-4.97%) |
Dec 16, 2011 | 14.61 | 14.84 | 14.48 | 14.66 | 4,811,370 | +0.17(+1.15%) |
Dec 15, 2011 | 14.64 | 14.73 | 14.32 | 14.49 | 2,879,333 | +0.04(+0.30%) |
Dec 14, 2011 | 14.54 | 14.62 | 14.07 | 14.45 | 5,024,974 | -0.21(-1.47%) |
Dec 13, 2011 | 15.62 | 15.62 | 14.61 | 14.66 | 6,121,578 | -0.57(-3.72%) |
Dec 12, 2011 | 15.80 | 16.01 | 15.09 | 15.23 | 3,278,289 | -0.97(-5.96%) |
Dec 09, 2011 | 15.74 | 16.23 | 15.62 | 16.19 | 4,254,285 | +0.13(+0.82%) |
Dec 08, 2011 | 16.33 | 16.66 | 16.04 | 16.06 | 2,121,235 | -0.50(-3.02%) |
Dec 07, 2011 | 16.68 | 16.81 | 16.32 | 16.56 | 1,974,261 | -0.26(-1.56%) |
Dec 06, 2011 | 16.80 | 16.91 | 16.47 | 16.83 | 3,225,741 | +0.20(+1.21%) |
Dec 05, 2011 | 16.66 | 16.89 | 16.46 | 16.62 | 3,123,316 | +0.17(+1.01%) |
Dec 02, 2011 | 16.56 | 16.92 | 16.42 | 16.46 | 2,461,729 | -0.09(-0.53%) |
Dec 01, 2011 | 16.58 | 16.80 | 16.37 | 16.55 | 1,915,691 | -0.18(-1.10%) |
Nov 30, 2011 | 16.33 | 16.84 | 16.25 | 16.73 | 3,583,535 | +1.11(+7.13%) |
Nov 29, 2011 | 15.48 | 15.91 | 15.27 | 15.62 | 3,303,319 | +0.20(+1.31%) |
Nov 28, 2011 | 15.54 | 15.63 | 15.23 | 15.41 | 4,226,892 | +0.47(+3.17%) |
Nov 25, 2011 | 14.65 | 15.29 | 14.65 | 14.94 | 1,169,058 | -0.10(-0.64%) |
Nov 23, 2011 | 15.33 | 15.35 | 14.94 | 15.04 | 3,407,835 | -0.60(-3.82%) |
Nov 22, 2011 | 15.40 | 15.71 | 15.19 | 15.63 | 3,052,687 | +0.23(+1.48%) |
Nov 21, 2011 | 16.19 | 16.30 | 15.39 | 15.40 | 5,297,377 | -1.04(-6.35%) |
Nov 18, 2011 | 16.84 | 16.98 | 16.40 | 16.45 | 2,055,150 | -0.32(-1.88%) |
Nov 17, 2011 | 17.34 | 17.37 | 16.25 | 16.76 | 4,923,505 | -0.62(-3.56%) |
Nov 16, 2011 | 16.89 | 17.91 | 16.80 | 17.38 | 4,273,892 | +0.30(+1.77%) |
Nov 15, 2011 | 16.68 | 17.23 | 16.58 | 17.08 | 1,842,484 | +0.30(+1.78%) |
Nov 14, 2011 | 17.20 | 17.42 | 16.73 | 16.78 | 2,245,209 | -0.57(-3.29%) |
Nov 11, 2011 | 16.41 | 17.46 | 16.33 | 17.35 | 3,283,718 | +1.17(+7.21%) |
Nov 10, 2011 | 16.34 | 16.41 | 15.91 | 16.19 | 3,280,597 | +0.13(+0.82%) |
Nov 09, 2011 | 16.81 | 16.84 | 16.01 | 16.05 | 3,686,747 | -1.20(-6.97%) |
Nov 08, 2011 | 17.17 | 17.48 | 16.76 | 17.26 | 3,522,681 | +0.22(+1.29%) |
Nov 07, 2011 | 17.14 | 17.35 | 16.78 | 17.04 | 3,369,178 | -0.34(-1.97%) |
Nov 04, 2011 | 16.71 | 17.43 | 16.62 | 17.38 | 3,027,197 | +0.46(+2.75%) |
Nov 03, 2011 | 16.32 | 16.96 | 15.88 | 16.91 | 3,521,020 | +0.84(+5.24%) |
Nov 02, 2011 | 16.38 | 16.66 | 15.97 | 16.07 | 6,625,118 | -0.06(-0.38%) |
Nov 01, 2011 | 16.26 | 16.54 | 15.89 | 16.13 | 4,689,010 | -0.63(-3.77%) |
Oct 31, 2011 | 17.10 | 17.19 | 16.72 | 16.76 | 4,710,996 | -0.54(-3.14%) |
Oct 28, 2011 | 17.65 | 17.84 | 17.09 | 17.31 | 4,382,094 | -0.46(-2.57%) |
Oct 27, 2011 | 17.19 | 17.98 | 17.19 | 17.76 | 4,587,653 | +1.02(+6.08%) |
Oct 26, 2011 | 16.75 | 16.92 | 16.21 | 16.75 | 3,616,029 | +0.25(+1.54%) |
Oct 25, 2011 | 16.62 | 16.86 | 16.46 | 16.49 | 3,076,459 | -0.30(-1.78%) |
Oct 24, 2011 | 16.19 | 17.06 | 15.91 | 16.79 | 4,911,672 | +0.49(+2.99%) |
Oct 21, 2011 | 15.51 | 16.31 | 15.47 | 16.30 | 6,819,243 | +0.89(+5.78%) |
Oct 20, 2011 | 14.39 | 15.48 | 13.69 | 15.41 | 11,921,624 | +0.75(+5.08%) |
Oct 19, 2011 | 14.82 | 14.93 | 14.37 | 14.67 | 6,662,805 | -0.23(-1.53%) |
Oct 18, 2011 | 14.29 | 15.00 | 14.07 | 14.90 | 4,164,236 | +0.48(+3.35%) |
Oct 17, 2011 | 14.85 | 14.90 | 14.27 | 14.41 | 3,060,560 | -0.57(-3.78%) |
Oct 14, 2011 | 14.98 | 15.05 | 14.49 | 14.98 | 3,172,277 | +0.22(+1.52%) |
Oct 13, 2011 | 13.84 | 14.87 | 13.83 | 14.76 | 3,688,580 | +0.81(+5.79%) |
Oct 12, 2011 | 14.02 | 14.27 | 13.85 | 13.95 | 2,885,349 | +0.25(+1.79%) |
Oct 11, 2011 | 13.51 | 13.85 | 13.47 | 13.70 | 2,522,541 | +0.01(+0.06%) |
Oct 10, 2011 | 13.49 | 13.78 | 13.45 | 13.69 | 2,727,517 | +0.48(+3.65%) |
Oct 07, 2011 | 13.29 | 13.48 | 13.04 | 13.21 | 3,159,655 | -0.02(-0.13%) |
Oct 06, 2011 | 13.19 | 13.39 | 12.91 | 13.23 | 3,131,059 | +0.00(+0.00%) |
Oct 05, 2011 | 12.71 | 13.30 | 12.46 | 13.23 | 3,379,301 | +0.54(+4.29%) |
Oct 04, 2011 | 12.06 | 12.74 | 11.99 | 12.69 | 7,196,065 | +0.33(+2.70%) |