Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.84 | 13.89 | 13.76 | 13.76 | 2,381,192 | -0.08(-0.57%) |
Dec 29, 2011 | 13.69 | 13.85 | 13.60 | 13.84 | 2,446,437 | +0.21(+1.52%) |
Dec 28, 2011 | 13.81 | 13.81 | 13.61 | 13.63 | 2,230,702 | -0.16(-1.17%) |
Dec 27, 2011 | 13.75 | 13.88 | 13.69 | 13.79 | 1,645,743 | +0.05(+0.33%) |
Dec 23, 2011 | 13.73 | 13.78 | 13.57 | 13.75 | 2,176,467 | +0.43(+3.24%) |
Dec 21, 2011 | 13.45 | 13.50 | 13.03 | 13.31 | 4,019,224 | -0.09(-0.70%) |
Dec 20, 2011 | 13.03 | 13.44 | 13.02 | 13.41 | 5,830,827 | +0.63(+4.97%) |
Dec 19, 2011 | 13.08 | 13.14 | 12.73 | 12.77 | 5,203,016 | -0.18(-1.36%) |
Dec 16, 2011 | 12.73 | 13.09 | 12.72 | 12.95 | 8,206,284 | +0.26(+2.01%) |
Dec 15, 2011 | 12.78 | 12.84 | 12.64 | 12.69 | 2,756,362 | +0.04(+0.33%) |
Dec 14, 2011 | 12.72 | 12.80 | 12.61 | 12.65 | 4,385,306 | -0.11(-0.85%) |
Dec 13, 2011 | 13.08 | 13.14 | 12.66 | 12.76 | 5,214,593 | -0.26(-1.99%) |
Dec 12, 2011 | 12.94 | 13.04 | 12.76 | 13.02 | 5,183,160 | -0.05(-0.40%) |
Dec 09, 2011 | 12.88 | 13.14 | 12.72 | 13.07 | 7,384,151 | +0.06(+0.46%) |
Dec 08, 2011 | 13.10 | 13.23 | 12.98 | 13.01 | 4,812,383 | -0.17(-1.31%) |
Dec 07, 2011 | 13.08 | 13.29 | 12.93 | 13.19 | 5,241,532 | +0.08(+0.60%) |
Dec 06, 2011 | 13.08 | 13.17 | 12.97 | 13.11 | 4,041,455 | -0.00(-0.03%) |
Dec 05, 2011 | 13.21 | 13.29 | 13.05 | 13.11 | 3,905,480 | +0.10(+0.75%) |
Dec 02, 2011 | 13.19 | 13.29 | 12.98 | 13.01 | 3,961,160 | -0.08(-0.60%) |
Dec 01, 2011 | 13.05 | 13.13 | 12.94 | 13.09 | 3,240,284 | -0.02(-0.14%) |
Nov 30, 2011 | 12.65 | 13.12 | 12.57 | 13.11 | 7,804,332 | +0.73(+5.88%) |
Nov 29, 2011 | 12.40 | 12.53 | 12.34 | 12.38 | 3,092,829 | -0.04(-0.30%) |
Nov 28, 2011 | 12.43 | 12.51 | 12.32 | 12.42 | 7,678,011 | +0.29(+2.38%) |
Nov 25, 2011 | 12.12 | 12.33 | 12.12 | 12.13 | 1,721,159 | -0.09(-0.77%) |
Nov 23, 2011 | 12.38 | 12.40 | 12.22 | 12.22 | 4,936,273 | -0.24(-1.93%) |
Nov 22, 2011 | 12.74 | 12.85 | 12.45 | 12.46 | 5,446,553 | -0.31(-2.41%) |
Nov 21, 2011 | 12.86 | 12.90 | 12.67 | 12.77 | 3,654,567 | -0.21(-1.65%) |
Nov 18, 2011 | 13.11 | 13.17 | 12.90 | 12.99 | 4,366,622 | -0.08(-0.60%) |
Nov 17, 2011 | 13.62 | 13.81 | 13.05 | 13.07 | 7,791,705 | -0.56(-4.09%) |
Nov 16, 2011 | 13.56 | 13.90 | 13.52 | 13.62 | 5,806,288 | -0.09(-0.68%) |
Nov 15, 2011 | 13.52 | 13.80 | 13.49 | 13.71 | 4,908,149 | +0.16(+1.21%) |
Nov 14, 2011 | 13.62 | 13.76 | 13.51 | 13.55 | 3,193,601 | -0.12(-0.90%) |
Nov 11, 2011 | 13.41 | 13.76 | 13.41 | 13.67 | 4,403,995 | +0.37(+2.80%) |
Nov 10, 2011 | 13.29 | 13.39 | 13.12 | 13.30 | 3,986,348 | +0.12(+0.87%) |
Nov 09, 2011 | 13.43 | 13.45 | 13.13 | 13.19 | 5,878,285 | -0.55(-3.98%) |
Nov 08, 2011 | 13.67 | 13.78 | 13.49 | 13.73 | 5,557,857 | +0.13(+0.98%) |
Nov 07, 2011 | 13.63 | 13.71 | 13.39 | 13.60 | 9,807,822 | -0.17(-1.24%) |
Nov 04, 2011 | 13.80 | 14.14 | 13.66 | 13.77 | 10,574,334 | +0.46(+3.49%) |
Nov 03, 2011 | 12.96 | 13.34 | 12.83 | 13.31 | 7,364,103 | +0.43(+3.32%) |
Nov 02, 2011 | 12.92 | 13.03 | 12.79 | 12.88 | 6,041,354 | +0.05(+0.41%) |
Nov 01, 2011 | 13.08 | 13.13 | 12.77 | 12.83 | 9,929,379 | -0.63(-4.70%) |
Oct 31, 2011 | 13.48 | 13.61 | 13.33 | 13.46 | 6,022,423 | -0.10(-0.77%) |
Oct 28, 2011 | 13.44 | 13.63 | 13.40 | 13.56 | 5,566,726 | +0.04(+0.28%) |
Oct 27, 2011 | 13.41 | 13.59 | 13.31 | 13.53 | 7,040,194 | +0.43(+3.27%) |
Oct 26, 2011 | 12.95 | 13.15 | 12.77 | 13.10 | 5,592,042 | +0.25(+1.97%) |
Oct 25, 2011 | 12.81 | 13.07 | 12.59 | 12.84 | 5,630,887 | -0.06(-0.46%) |
Oct 24, 2011 | 12.63 | 12.98 | 12.58 | 12.90 | 5,490,645 | +0.33(+2.63%) |
Oct 21, 2011 | 12.47 | 12.62 | 12.40 | 12.57 | 9,367,139 | +0.29(+2.36%) |
Oct 20, 2011 | 12.44 | 12.46 | 12.13 | 12.28 | 10,116,403 | -0.16(-1.26%) |
Oct 19, 2011 | 12.50 | 12.64 | 12.38 | 12.44 | 6,345,690 | -0.10(-0.80%) |
Oct 18, 2011 | 12.42 | 12.58 | 12.30 | 12.54 | 7,400,239 | +0.13(+1.02%) |
Oct 17, 2011 | 12.44 | 12.54 | 12.35 | 12.41 | 7,685,660 | -0.03(-0.24%) |
Oct 14, 2011 | 13.02 | 13.11 | 12.30 | 12.44 | 27,596,646 | -0.69(-5.27%) |
Oct 13, 2011 | 12.79 | 13.22 | 12.76 | 13.13 | 10,085,536 | +0.32(+2.47%) |
Oct 12, 2011 | 12.86 | 12.96 | 12.79 | 12.82 | 7,018,311 | +0.06(+0.44%) |
Oct 11, 2011 | 12.77 | 12.84 | 12.67 | 12.76 | 5,805,597 | -0.01(-0.12%) |
Oct 10, 2011 | 12.74 | 12.87 | 12.64 | 12.78 | 5,782,295 | +0.25(+1.99%) |
Oct 07, 2011 | 12.41 | 12.67 | 12.31 | 12.53 | 7,381,302 | +0.15(+1.17%) |
Oct 06, 2011 | 12.17 | 12.39 | 11.96 | 12.38 | 7,253,222 | +0.23(+1.93%) |
Oct 05, 2011 | 11.83 | 12.18 | 11.61 | 12.15 | 6,775,526 | +0.36(+3.09%) |
Oct 04, 2011 | 11.19 | 11.80 | 11.19 | 11.78 | 12,131,558 | +0.46(+4.11%) |