Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 12.55 | 12.68 | 12.55 | 12.55 | 3,700,081 | -0.11(-0.85%) |
Dec 29, 2011 | 12.43 | 12.71 | 12.39 | 12.66 | 3,771,037 | +0.25(+1.99%) |
Dec 28, 2011 | 12.64 | 12.64 | 12.33 | 12.42 | 5,869,444 | -0.22(-1.71%) |
Dec 27, 2011 | 12.91 | 13.02 | 12.62 | 12.63 | 6,268,410 | -0.35(-2.68%) |
Dec 23, 2011 | 12.93 | 13.06 | 12.71 | 12.98 | 4,240,514 | +0.42(+3.32%) |
Dec 21, 2011 | 12.28 | 12.67 | 12.19 | 12.56 | 9,529,717 | +0.27(+2.20%) |
Dec 20, 2011 | 11.88 | 12.36 | 11.84 | 12.29 | 11,160,855 | +0.73(+6.35%) |
Dec 19, 2011 | 12.13 | 12.26 | 11.55 | 11.56 | 14,010,611 | -0.54(-4.47%) |
Dec 16, 2011 | 12.44 | 12.55 | 12.01 | 12.10 | 17,271,688 | -0.24(-1.94%) |
Dec 15, 2011 | 12.87 | 12.93 | 12.33 | 12.34 | 9,292,347 | -0.19(-1.54%) |
Dec 14, 2011 | 12.36 | 12.79 | 12.29 | 12.53 | 9,855,361 | +0.08(+0.62%) |
Dec 13, 2011 | 12.85 | 13.19 | 12.24 | 12.45 | 13,883,007 | -0.31(-2.42%) |
Dec 12, 2011 | 13.23 | 13.23 | 12.64 | 12.76 | 11,858,983 | -0.75(-5.55%) |
Dec 09, 2011 | 13.23 | 13.59 | 13.23 | 13.51 | 10,363,981 | +0.22(+1.69%) |
Dec 08, 2011 | 14.30 | 14.31 | 13.20 | 13.29 | 18,495,486 | -1.18(-8.17%) |
Dec 07, 2011 | 14.15 | 14.54 | 13.94 | 14.47 | 7,769,204 | +0.16(+1.13%) |
Dec 06, 2011 | 14.21 | 14.45 | 14.07 | 14.31 | 6,794,354 | +0.02(+0.11%) |
Dec 05, 2011 | 14.22 | 14.60 | 14.10 | 14.29 | 7,809,927 | +0.46(+3.29%) |
Dec 02, 2011 | 13.96 | 14.22 | 13.83 | 13.84 | 8,373,435 | +0.03(+0.22%) |
Dec 01, 2011 | 13.55 | 13.88 | 13.42 | 13.81 | 7,339,714 | +0.08(+0.62%) |
Nov 30, 2011 | 13.23 | 13.73 | 13.14 | 13.72 | 11,373,295 | +1.06(+8.36%) |
Nov 29, 2011 | 12.66 | 12.92 | 12.48 | 12.66 | 8,703,726 | +0.04(+0.31%) |
Nov 28, 2011 | 12.35 | 12.66 | 12.35 | 12.62 | 8,924,516 | +0.75(+6.34%) |
Nov 25, 2011 | 11.94 | 12.26 | 11.85 | 11.87 | 4,200,679 | -0.15(-1.28%) |
Nov 23, 2011 | 12.36 | 12.39 | 11.90 | 12.03 | 9,725,871 | -0.54(-4.28%) |
Nov 22, 2011 | 12.71 | 12.86 | 12.49 | 12.56 | 7,646,231 | -0.22(-1.74%) |
Nov 21, 2011 | 12.97 | 12.97 | 12.52 | 12.79 | 8,514,097 | -0.48(-3.59%) |
Nov 18, 2011 | 13.31 | 13.49 | 13.05 | 13.26 | 8,610,397 | +0.05(+0.35%) |
Nov 17, 2011 | 13.52 | 13.55 | 13.05 | 13.22 | 13,891,446 | -0.29(-2.16%) |
Nov 16, 2011 | 13.34 | 13.84 | 13.27 | 13.51 | 12,894,429 | -0.08(-0.62%) |
Nov 15, 2011 | 13.35 | 13.79 | 13.25 | 13.59 | 11,484,816 | +0.13(+0.97%) |
Nov 14, 2011 | 13.36 | 13.50 | 13.22 | 13.46 | 9,088,880 | -0.05(-0.34%) |
Nov 11, 2011 | 13.40 | 13.67 | 13.36 | 13.51 | 12,580,090 | +0.38(+2.86%) |
Nov 10, 2011 | 13.38 | 13.41 | 12.87 | 13.13 | 9,212,800 | +0.05(+0.35%) |
Nov 09, 2011 | 13.30 | 13.57 | 13.05 | 13.09 | 12,829,261 | -0.70(-5.07%) |
Nov 08, 2011 | 13.87 | 13.99 | 13.44 | 13.78 | 11,302,159 | +0.06(+0.45%) |
Nov 07, 2011 | 13.57 | 13.79 | 13.36 | 13.72 | 8,410,885 | +0.03(+0.22%) |
Nov 04, 2011 | 13.71 | 13.84 | 13.44 | 13.69 | 7,788,858 | -0.05(-0.39%) |
Nov 03, 2011 | 14.13 | 14.17 | 13.11 | 13.75 | 22,330,890 | -0.84(-5.74%) |
Nov 02, 2011 | 14.41 | 14.85 | 14.24 | 14.58 | 10,408,370 | +0.60(+4.28%) |
Nov 01, 2011 | 13.81 | 14.40 | 13.67 | 13.98 | 18,053,224 | -0.80(-5.40%) |
Oct 31, 2011 | 15.23 | 15.24 | 14.77 | 14.78 | 12,104,223 | -0.78(-4.99%) |
Oct 28, 2011 | 15.40 | 15.91 | 15.29 | 15.56 | 8,611,280 | -0.01(-0.05%) |
Oct 27, 2011 | 14.91 | 15.72 | 14.87 | 15.57 | 16,488,104 | +1.33(+9.33%) |
Oct 26, 2011 | 14.09 | 14.32 | 13.57 | 14.24 | 15,805,741 | +0.45(+3.29%) |
Oct 25, 2011 | 14.56 | 14.61 | 13.71 | 13.78 | 16,919,526 | -0.95(-6.46%) |
Oct 24, 2011 | 14.78 | 14.94 | 14.63 | 14.74 | 14,141,439 | +0.00(+0.00%) |
Oct 21, 2011 | 14.67 | 15.05 | 14.40 | 14.74 | 10,523,042 | +0.31(+2.13%) |
Oct 20, 2011 | 14.05 | 14.48 | 13.78 | 14.43 | 9,453,671 | +0.33(+2.34%) |
Oct 19, 2011 | 14.31 | 14.94 | 13.98 | 14.10 | 11,449,022 | -0.31(-2.13%) |
Oct 18, 2011 | 13.78 | 14.58 | 13.45 | 14.41 | 13,668,435 | +0.77(+5.63%) |
Oct 17, 2011 | 14.03 | 14.05 | 13.59 | 13.64 | 7,525,168 | -0.55(-3.84%) |
Oct 14, 2011 | 14.24 | 14.50 | 13.85 | 14.18 | 8,527,882 | +0.39(+2.84%) |
Oct 13, 2011 | 13.99 | 14.05 | 13.52 | 13.79 | 9,314,443 | -0.38(-2.66%) |
Oct 12, 2011 | 13.95 | 14.65 | 13.93 | 14.17 | 12,937,943 | +0.42(+3.07%) |
Oct 11, 2011 | 13.48 | 14.03 | 13.30 | 13.75 | 14,419,672 | +0.08(+0.62%) |
Oct 10, 2011 | 13.42 | 13.88 | 13.41 | 13.66 | 8,292,211 | +0.64(+4.89%) |
Oct 07, 2011 | 13.63 | 13.81 | 12.93 | 13.02 | 12,881,547 | -0.54(-3.96%) |
Oct 06, 2011 | 13.79 | 14.09 | 13.23 | 13.56 | 18,769,938 | +0.55(+4.19%) |
Oct 05, 2011 | 12.25 | 13.10 | 11.98 | 13.02 | 15,451,715 | +0.82(+6.74%) |
Oct 04, 2011 | 11.23 | 12.22 | 11.18 | 12.19 | 17,432,868 | +0.74(+6.43%) |