Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.92 | 13.92 | 13.77 | 13.82 | 2,096,465 | -0.10(-0.71%) |
Dec 29, 2011 | 13.94 | 13.95 | 13.78 | 13.92 | 2,441,157 | +0.06(+0.44%) |
Dec 28, 2011 | 14.18 | 14.18 | 13.85 | 13.86 | 1,773,261 | -0.31(-2.21%) |
Dec 27, 2011 | 14.09 | 14.27 | 14.09 | 14.17 | 1,913,682 | +0.01(+0.05%) |
Dec 23, 2011 | 14.27 | 14.31 | 14.08 | 14.16 | 1,658,839 | -0.05(-0.38%) |
Dec 21, 2011 | 14.21 | 14.30 | 13.97 | 14.21 | 3,716,519 | +0.02(+0.11%) |
Dec 20, 2011 | 13.63 | 14.24 | 13.62 | 14.20 | 4,590,824 | +0.80(+5.98%) |
Dec 19, 2011 | 13.90 | 14.03 | 13.32 | 13.40 | 3,967,491 | -0.56(-4.04%) |
Dec 16, 2011 | 13.96 | 14.12 | 13.74 | 13.96 | 5,692,788 | +0.08(+0.55%) |
Dec 15, 2011 | 13.94 | 14.06 | 13.86 | 13.89 | 2,688,804 | +0.16(+1.17%) |
Dec 14, 2011 | 13.93 | 14.02 | 13.70 | 13.73 | 3,082,052 | -0.30(-2.12%) |
Dec 13, 2011 | 14.01 | 14.39 | 13.98 | 14.02 | 4,305,364 | +0.08(+0.55%) |
Dec 12, 2011 | 14.30 | 14.33 | 13.85 | 13.95 | 3,930,393 | -0.49(-3.38%) |
Dec 09, 2011 | 14.21 | 14.47 | 14.21 | 14.44 | 4,069,003 | +0.24(+1.72%) |
Dec 08, 2011 | 14.58 | 14.74 | 14.16 | 14.19 | 4,206,758 | -0.70(-4.71%) |
Dec 07, 2011 | 14.66 | 15.02 | 14.60 | 14.89 | 3,804,020 | +0.12(+0.83%) |
Dec 06, 2011 | 14.78 | 14.85 | 14.75 | 14.77 | 3,861,793 | -0.01(-0.05%) |
Dec 05, 2011 | 14.95 | 15.03 | 14.73 | 14.78 | 3,725,913 | +0.01(+0.05%) |
Dec 02, 2011 | 15.11 | 15.11 | 14.74 | 14.77 | 3,883,125 | -0.23(-1.53%) |
Dec 01, 2011 | 15.02 | 15.14 | 14.95 | 15.00 | 3,566,081 | -0.01(-0.05%) |
Nov 30, 2011 | 14.87 | 15.02 | 14.70 | 15.01 | 5,127,082 | +0.51(+3.52%) |
Nov 29, 2011 | 14.60 | 14.62 | 14.38 | 14.50 | 2,907,076 | +0.00(+0.00%) |
Nov 28, 2011 | 14.65 | 14.84 | 14.33 | 14.50 | 2,843,519 | +0.23(+1.60%) |
Nov 25, 2011 | 14.34 | 14.50 | 14.27 | 14.27 | 2,618,410 | -0.05(-0.32%) |
Nov 23, 2011 | 15.00 | 15.02 | 14.31 | 14.31 | 5,098,029 | -0.83(-5.49%) |
Nov 22, 2011 | 15.39 | 15.39 | 15.08 | 15.14 | 2,247,517 | -0.23(-1.49%) |
Nov 21, 2011 | 15.47 | 15.51 | 15.21 | 15.37 | 4,150,828 | -0.27(-1.75%) |
Nov 18, 2011 | 15.91 | 16.02 | 15.65 | 15.65 | 4,242,725 | -0.17(-1.06%) |
Nov 17, 2011 | 15.90 | 16.06 | 15.62 | 15.82 | 3,215,967 | -0.10(-0.62%) |
Nov 16, 2011 | 16.16 | 16.23 | 15.87 | 15.91 | 3,649,392 | -0.37(-2.29%) |
Nov 15, 2011 | 16.42 | 16.50 | 16.29 | 16.29 | 2,644,923 | -0.18(-1.07%) |
Nov 14, 2011 | 16.72 | 16.81 | 16.41 | 16.46 | 2,217,263 | -0.24(-1.46%) |
Nov 11, 2011 | 16.76 | 16.83 | 16.60 | 16.71 | 2,063,394 | +0.21(+1.25%) |
Nov 10, 2011 | 16.80 | 16.88 | 16.36 | 16.50 | 3,325,244 | +0.02(+0.09%) |
Nov 09, 2011 | 16.71 | 16.81 | 16.44 | 16.49 | 3,545,900 | -0.72(-4.21%) |
Nov 08, 2011 | 16.82 | 17.24 | 16.73 | 17.21 | 3,126,339 | +0.47(+2.78%) |
Nov 07, 2011 | 16.36 | 16.85 | 16.29 | 16.75 | 4,364,811 | +0.34(+2.05%) |
Nov 04, 2011 | 16.40 | 16.51 | 16.25 | 16.41 | 4,361,435 | -0.13(-0.78%) |
Nov 03, 2011 | 16.08 | 17.13 | 15.79 | 16.54 | 4,949,447 | +0.53(+3.29%) |
Nov 02, 2011 | 15.84 | 16.09 | 15.82 | 16.01 | 3,090,402 | +0.37(+2.39%) |
Nov 01, 2011 | 15.83 | 16.03 | 15.57 | 15.64 | 3,308,582 | -0.69(-4.25%) |
Oct 31, 2011 | 16.34 | 16.52 | 16.15 | 16.33 | 2,590,833 | -0.22(-1.34%) |
Oct 28, 2011 | 16.69 | 16.72 | 16.45 | 16.56 | 3,774,979 | -0.16(-0.96%) |
Oct 27, 2011 | 16.24 | 16.90 | 16.21 | 16.72 | 4,771,633 | +0.85(+5.33%) |
Oct 26, 2011 | 16.17 | 16.22 | 15.70 | 15.87 | 3,064,571 | -0.08(-0.53%) |
Oct 25, 2011 | 16.32 | 16.32 | 15.92 | 15.95 | 2,227,955 | -0.43(-2.61%) |
Oct 24, 2011 | 16.33 | 16.52 | 16.17 | 16.38 | 2,960,626 | +0.04(+0.23%) |
Oct 21, 2011 | 16.14 | 16.49 | 16.08 | 16.34 | 2,680,096 | +0.39(+2.44%) |
Oct 20, 2011 | 15.93 | 16.01 | 15.59 | 15.95 | 3,134,736 | +0.02(+0.14%) |
Oct 19, 2011 | 16.02 | 16.33 | 15.85 | 15.93 | 3,657,121 | -0.11(-0.67%) |
Oct 18, 2011 | 15.69 | 16.10 | 15.51 | 16.04 | 3,771,890 | +0.39(+2.49%) |
Oct 17, 2011 | 16.04 | 16.14 | 15.61 | 15.65 | 2,709,754 | -0.47(-2.93%) |
Oct 14, 2011 | 16.14 | 16.20 | 15.99 | 16.12 | 1,973,596 | +0.18(+1.10%) |
Oct 13, 2011 | 15.91 | 15.98 | 15.61 | 15.95 | 3,249,300 | -0.06(-0.38%) |
Oct 12, 2011 | 16.01 | 16.19 | 15.78 | 16.01 | 5,438,312 | +0.16(+1.01%) |
Oct 11, 2011 | 15.76 | 16.04 | 15.69 | 15.85 | 3,377,592 | -0.08(-0.53%) |
Oct 10, 2011 | 15.81 | 15.95 | 15.74 | 15.93 | 2,443,714 | +0.37(+2.40%) |
Oct 07, 2011 | 15.95 | 15.95 | 15.37 | 15.56 | 4,128,716 | -0.33(-2.06%) |
Oct 06, 2011 | 15.92 | 16.10 | 15.75 | 15.88 | 3,965,806 | +0.24(+1.56%) |
Oct 05, 2011 | 14.93 | 15.67 | 14.82 | 15.64 | 6,957,549 | +0.72(+4.80%) |
Oct 04, 2011 | 14.89 | 14.95 | 14.22 | 14.92 | 7,060,767 | -0.27(-1.81%) |