Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.83 | 13.94 | 13.76 | 13.92 | 2,119,754 | +0.09(+0.63%) |
Dec 29, 2011 | 13.67 | 13.93 | 13.65 | 13.83 | 2,889,619 | +0.13(+0.95%) |
Dec 28, 2011 | 13.73 | 13.73 | 13.55 | 13.70 | 1,626,506 | +0.02(+0.12%) |
Dec 27, 2011 | 13.64 | 13.71 | 13.59 | 13.69 | 1,812,622 | +0.07(+0.49%) |
Dec 23, 2011 | 13.58 | 13.66 | 13.52 | 13.62 | 2,026,747 | +0.01(+0.08%) |
Dec 21, 2011 | 13.36 | 13.63 | 13.35 | 13.61 | 3,215,101 | +0.26(+1.93%) |
Dec 20, 2011 | 13.33 | 13.45 | 13.27 | 13.35 | 2,984,088 | +0.12(+0.93%) |
Dec 19, 2011 | 13.23 | 13.30 | 13.10 | 13.23 | 2,222,823 | +0.08(+0.61%) |
Dec 16, 2011 | 13.08 | 13.25 | 13.06 | 13.15 | 3,131,622 | +0.09(+0.68%) |
Dec 15, 2011 | 13.01 | 13.10 | 12.93 | 13.06 | 2,946,013 | +0.13(+0.98%) |
Dec 14, 2011 | 12.93 | 12.97 | 12.77 | 12.93 | 2,860,449 | -0.00(-0.01%) |
Dec 13, 2011 | 12.94 | 13.03 | 12.87 | 12.93 | 2,674,439 | +0.05(+0.41%) |
Dec 12, 2011 | 12.86 | 12.92 | 12.75 | 12.88 | 2,387,877 | -0.02(-0.18%) |
Dec 09, 2011 | 12.62 | 12.94 | 12.62 | 12.90 | 3,441,582 | +0.28(+2.22%) |
Dec 08, 2011 | 12.71 | 12.74 | 12.60 | 12.62 | 2,072,277 | -0.11(-0.86%) |
Dec 07, 2011 | 12.79 | 12.79 | 12.68 | 12.73 | 1,898,528 | -0.02(-0.12%) |
Dec 06, 2011 | 12.73 | 12.76 | 12.63 | 12.75 | 2,118,678 | +0.03(+0.22%) |
Dec 05, 2011 | 12.72 | 12.84 | 12.70 | 12.72 | 4,187,785 | +0.08(+0.60%) |
Dec 02, 2011 | 12.52 | 12.70 | 12.47 | 12.64 | 4,418,370 | +0.14(+1.11%) |
Dec 01, 2011 | 12.32 | 12.56 | 12.29 | 12.51 | 7,290,891 | +0.21(+1.73%) |
Nov 30, 2011 | 12.32 | 12.32 | 12.26 | 12.29 | 3,375,639 | -0.00(-0.02%) |
Nov 29, 2011 | 12.27 | 12.32 | 12.21 | 12.30 | 2,306,767 | +0.07(+0.60%) |
Nov 28, 2011 | 12.27 | 12.32 | 12.18 | 12.22 | 3,150,646 | +0.10(+0.86%) |
Nov 25, 2011 | 12.12 | 12.23 | 12.09 | 12.12 | 672,335 | -0.04(-0.31%) |
Nov 23, 2011 | 12.14 | 12.24 | 12.04 | 12.16 | 2,388,785 | -0.02(-0.16%) |
Nov 22, 2011 | 12.13 | 12.23 | 12.07 | 12.17 | 1,457,332 | +0.05(+0.44%) |
Nov 21, 2011 | 12.08 | 12.15 | 11.94 | 12.12 | 2,468,117 | -0.04(-0.31%) |
Nov 18, 2011 | 12.16 | 12.16 | 12.07 | 12.16 | 2,139,475 | +0.07(+0.55%) |
Nov 17, 2011 | 12.16 | 12.26 | 12.09 | 12.09 | 3,686,312 | -0.07(-0.56%) |
Nov 16, 2011 | 12.20 | 12.23 | 12.15 | 12.16 | 2,856,524 | -0.05(-0.43%) |
Nov 15, 2011 | 12.30 | 12.30 | 12.15 | 12.21 | 2,580,055 | -0.02(-0.20%) |
Nov 14, 2011 | 12.24 | 12.31 | 12.21 | 12.24 | 3,371,197 | +0.03(+0.22%) |
Nov 11, 2011 | 12.19 | 12.21 | 12.10 | 12.21 | 3,332,557 | +0.06(+0.53%) |
Nov 10, 2011 | 12.00 | 12.17 | 11.98 | 12.15 | 4,895,959 | +0.17(+1.42%) |
Nov 09, 2011 | 12.05 | 12.22 | 11.95 | 11.98 | 32,407,482 | -0.63(-5.01%) |
Nov 08, 2011 | 12.62 | 12.66 | 12.49 | 12.61 | 2,974,497 | -0.01(-0.08%) |
Nov 07, 2011 | 12.56 | 12.64 | 12.46 | 12.62 | 4,123,008 | +0.06(+0.48%) |
Nov 04, 2011 | 12.31 | 12.56 | 12.25 | 12.56 | 3,063,442 | +0.30(+2.48%) |
Nov 03, 2011 | 12.31 | 12.31 | 12.06 | 12.25 | 2,402,074 | +0.14(+1.16%) |
Nov 02, 2011 | 12.33 | 12.38 | 12.06 | 12.11 | 3,188,231 | -0.08(-0.65%) |
Nov 01, 2011 | 12.11 | 12.31 | 12.02 | 12.19 | 3,287,370 | -0.12(-0.99%) |
Oct 31, 2011 | 12.27 | 12.36 | 12.23 | 12.31 | 1,911,045 | +0.02(+0.20%) |
Oct 28, 2011 | 12.18 | 12.31 | 12.14 | 12.29 | 2,057,244 | +0.12(+0.97%) |
Oct 27, 2011 | 12.25 | 12.29 | 12.14 | 12.17 | 3,702,920 | +0.10(+0.82%) |
Oct 26, 2011 | 12.01 | 12.08 | 11.91 | 12.07 | 2,468,090 | +0.15(+1.25%) |
Oct 25, 2011 | 12.13 | 12.13 | 11.90 | 11.92 | 3,215,758 | -0.21(-1.72%) |
Oct 24, 2011 | 11.97 | 12.24 | 11.92 | 12.13 | 5,704,169 | +0.21(+1.74%) |
Oct 21, 2011 | 12.00 | 12.00 | 11.89 | 11.93 | 2,710,048 | +0.04(+0.31%) |
Oct 20, 2011 | 11.74 | 11.91 | 11.69 | 11.89 | 3,355,388 | +0.14(+1.18%) |
Oct 19, 2011 | 11.65 | 11.81 | 11.62 | 11.75 | 3,566,016 | +0.13(+1.16%) |
Oct 18, 2011 | 11.56 | 11.66 | 11.45 | 11.62 | 3,033,407 | +0.12(+1.02%) |
Oct 17, 2011 | 11.48 | 11.65 | 11.42 | 11.50 | 3,404,205 | +0.04(+0.31%) |
Oct 14, 2011 | 11.42 | 11.48 | 11.35 | 11.46 | 2,746,184 | +0.04(+0.34%) |
Oct 13, 2011 | 11.36 | 11.42 | 11.32 | 11.42 | 2,692,352 | +0.04(+0.36%) |
Oct 12, 2011 | 11.42 | 11.42 | 11.34 | 11.38 | 2,263,945 | -0.01(-0.08%) |
Oct 11, 2011 | 11.33 | 11.42 | 11.31 | 11.39 | 3,123,963 | +0.06(+0.56%) |
Oct 10, 2011 | 11.26 | 11.38 | 11.20 | 11.33 | 2,367,354 | +0.21(+1.91%) |
Oct 07, 2011 | 11.18 | 11.25 | 11.05 | 11.12 | 1,497,172 | -0.08(-0.70%) |
Oct 06, 2011 | 11.12 | 11.21 | 11.10 | 11.19 | 3,672,377 | +0.21(+1.94%) |
Oct 05, 2011 | 10.78 | 11.04 | 10.64 | 10.98 | 3,503,430 | +0.28(+2.62%) |
Oct 04, 2011 | 10.75 | 10.77 | 10.25 | 10.70 | 6,354,004 | -0.11(-1.02%) |