Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 11.71 | 12.30 | 11.70 | 12.12 | 2,734,217 | +0.38(+3.21%) |
Dec 29, 2011 | 11.35 | 11.83 | 11.31 | 11.74 | 1,763,794 | +0.41(+3.64%) |
Dec 28, 2011 | 11.83 | 11.94 | 11.21 | 11.33 | 2,324,105 | -0.57(-4.75%) |
Dec 27, 2011 | 12.04 | 12.18 | 11.89 | 11.90 | 1,469,448 | -0.20(-1.63%) |
Dec 23, 2011 | 12.60 | 12.63 | 12.04 | 12.09 | 1,997,342 | -0.06(-0.52%) |
Dec 21, 2011 | 12.14 | 12.26 | 11.58 | 12.16 | 3,042,777 | +0.03(+0.22%) |
Dec 20, 2011 | 11.52 | 12.19 | 11.43 | 12.13 | 3,757,853 | +1.08(+9.74%) |
Dec 19, 2011 | 11.58 | 11.64 | 11.04 | 11.05 | 4,665,348 | -0.44(-3.83%) |
Dec 16, 2011 | 11.56 | 12.07 | 11.36 | 11.49 | 5,635,953 | +0.15(+1.34%) |
Dec 15, 2011 | 11.83 | 11.92 | 11.31 | 11.34 | 3,700,258 | -0.23(-2.01%) |
Dec 14, 2011 | 12.34 | 12.36 | 11.53 | 11.57 | 6,512,828 | -1.00(-7.92%) |
Dec 13, 2011 | 13.69 | 13.81 | 12.44 | 12.57 | 3,715,619 | -0.90(-6.66%) |
Dec 12, 2011 | 14.06 | 14.14 | 13.24 | 13.47 | 2,351,444 | -0.92(-6.42%) |
Dec 09, 2011 | 13.97 | 14.48 | 13.85 | 14.39 | 2,455,382 | +0.52(+3.75%) |
Dec 08, 2011 | 14.70 | 14.98 | 13.82 | 13.87 | 3,074,208 | -1.04(-6.98%) |
Dec 07, 2011 | 14.64 | 14.99 | 14.29 | 14.91 | 2,290,891 | +0.05(+0.36%) |
Dec 06, 2011 | 15.14 | 15.14 | 14.63 | 14.86 | 2,158,387 | -0.27(-1.78%) |
Dec 05, 2011 | 14.99 | 15.63 | 14.66 | 15.13 | 5,007,094 | +0.55(+3.75%) |
Dec 02, 2011 | 14.99 | 15.06 | 14.45 | 14.58 | 4,016,270 | -0.04(-0.25%) |
Dec 01, 2011 | 13.73 | 14.87 | 13.58 | 14.62 | 11,148,845 | +0.77(+5.57%) |
Nov 30, 2011 | 13.32 | 13.87 | 13.19 | 13.84 | 4,452,265 | +1.45(+11.73%) |
Nov 29, 2011 | 12.40 | 12.60 | 12.05 | 12.39 | 2,428,887 | +0.04(+0.29%) |
Nov 28, 2011 | 12.09 | 12.56 | 11.90 | 12.36 | 2,758,016 | +0.99(+8.68%) |
Nov 25, 2011 | 11.57 | 11.82 | 11.34 | 11.37 | 1,953,548 | -0.39(-3.28%) |
Nov 23, 2011 | 12.44 | 12.47 | 11.62 | 11.75 | 3,497,831 | -0.91(-7.16%) |
Nov 22, 2011 | 12.85 | 12.97 | 12.45 | 12.66 | 3,068,820 | -0.23(-1.81%) |
Nov 21, 2011 | 13.17 | 13.19 | 12.43 | 12.89 | 2,966,609 | -0.48(-3.56%) |
Nov 18, 2011 | 13.80 | 13.89 | 13.34 | 13.37 | 3,145,331 | -0.26(-1.91%) |
Nov 17, 2011 | 14.63 | 14.63 | 13.48 | 13.63 | 4,208,669 | -0.97(-6.64%) |
Nov 16, 2011 | 14.55 | 15.28 | 14.53 | 14.60 | 3,673,677 | -0.16(-1.09%) |
Nov 15, 2011 | 14.47 | 14.98 | 14.03 | 14.76 | 3,246,797 | +0.13(+0.92%) |
Nov 14, 2011 | 14.76 | 14.92 | 14.31 | 14.63 | 2,188,392 | -0.21(-1.39%) |
Nov 11, 2011 | 14.31 | 15.20 | 14.26 | 14.83 | 4,041,062 | +0.89(+6.37%) |
Nov 10, 2011 | 14.40 | 14.47 | 13.81 | 13.94 | 2,443,618 | -0.02(-0.13%) |
Nov 09, 2011 | 14.67 | 14.79 | 13.86 | 13.96 | 3,779,659 | -1.44(-9.38%) |
Nov 08, 2011 | 15.25 | 15.46 | 14.74 | 15.41 | 2,869,442 | +0.28(+1.84%) |
Nov 07, 2011 | 15.07 | 15.46 | 14.63 | 15.13 | 2,706,500 | -0.08(-0.53%) |
Nov 04, 2011 | 14.89 | 15.32 | 14.58 | 15.21 | 2,651,353 | +0.04(+0.30%) |
Nov 03, 2011 | 15.23 | 15.41 | 14.50 | 15.16 | 4,264,509 | +0.35(+2.36%) |
Nov 02, 2011 | 14.40 | 14.89 | 14.10 | 14.81 | 4,033,880 | +0.83(+5.90%) |
Nov 01, 2011 | 14.30 | 14.67 | 13.75 | 13.99 | 5,307,685 | -0.94(-6.31%) |
Oct 31, 2011 | 15.67 | 15.67 | 14.91 | 14.93 | 5,008,837 | -1.09(-6.83%) |
Oct 28, 2011 | 15.31 | 16.18 | 15.27 | 16.02 | 7,109,560 | +0.12(+0.73%) |
Oct 27, 2011 | 14.54 | 16.61 | 14.13 | 15.91 | 12,510,882 | +2.50(+18.68%) |
Oct 26, 2011 | 13.01 | 13.53 | 12.70 | 13.40 | 6,851,921 | +0.96(+7.71%) |
Oct 25, 2011 | 13.23 | 13.23 | 12.40 | 12.44 | 3,879,474 | -0.96(-7.16%) |
Oct 24, 2011 | 13.09 | 13.49 | 12.88 | 13.40 | 4,071,616 | +0.90(+7.17%) |
Oct 21, 2011 | 12.39 | 12.70 | 12.13 | 12.51 | 2,560,727 | +0.39(+3.26%) |
Oct 20, 2011 | 12.28 | 12.30 | 11.58 | 12.11 | 3,132,363 | -0.13(-1.10%) |
Oct 19, 2011 | 12.30 | 12.62 | 12.01 | 12.25 | 6,443,846 | +0.13(+1.04%) |
Oct 18, 2011 | 11.23 | 12.24 | 10.99 | 12.12 | 3,626,919 | +0.75(+6.63%) |
Oct 17, 2011 | 12.14 | 12.25 | 11.26 | 11.37 | 3,387,026 | -0.83(-6.77%) |
Oct 14, 2011 | 12.07 | 12.27 | 11.75 | 12.19 | 3,085,374 | +0.42(+3.58%) |
Oct 13, 2011 | 11.69 | 12.06 | 11.54 | 11.77 | 5,061,363 | +0.05(+0.46%) |
Oct 12, 2011 | 11.60 | 11.96 | 11.45 | 11.72 | 5,579,212 | +0.33(+2.92%) |
Oct 11, 2011 | 10.99 | 11.63 | 10.94 | 11.39 | 3,999,285 | +0.29(+2.59%) |
Oct 10, 2011 | 10.81 | 11.31 | 10.73 | 11.10 | 3,524,977 | +0.61(+5.82%) |
Oct 07, 2011 | 10.96 | 11.09 | 10.25 | 10.49 | 6,314,617 | -0.33(-3.07%) |
Oct 06, 2011 | 10.66 | 10.83 | 10.48 | 10.82 | 5,468,031 | +0.81(+8.06%) |
Oct 05, 2011 | 9.358 | 10.09 | 9.188 | 10.01 | 5,300,632 | +0.69(+7.41%) |
Oct 04, 2011 | 8.470 | 9.421 | 8.344 | 9.322 | 5,493,983 | +0.70(+8.12%) |