Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.97 | 16.21 | 15.82 | 16.17 | 2,448,309 | +0.34(+2.15%) |
Jan 30, 2012 | 15.59 | 15.85 | 15.58 | 15.83 | 2,066,651 | +0.06(+0.38%) |
Jan 27, 2012 | 15.61 | 15.84 | 15.46 | 15.77 | 2,488,291 | +0.09(+0.55%) |
Jan 26, 2012 | 16.04 | 16.05 | 15.58 | 15.69 | 1,978,613 | -0.21(-1.32%) |
Jan 25, 2012 | 15.91 | 16.00 | 15.75 | 15.90 | 2,750,743 | -0.01(-0.03%) |
Jan 24, 2012 | 15.79 | 15.94 | 15.73 | 15.90 | 1,428,583 | +0.06(+0.37%) |
Jan 23, 2012 | 15.89 | 16.10 | 15.63 | 15.84 | 1,886,140 | +0.02(+0.10%) |
Jan 20, 2012 | 15.99 | 16.11 | 15.79 | 15.83 | 2,260,868 | -0.17(-1.05%) |
Jan 19, 2012 | 15.47 | 16.05 | 15.47 | 16.00 | 2,740,932 | +0.57(+3.67%) |
Jan 18, 2012 | 15.36 | 15.45 | 15.16 | 15.43 | 4,295,311 | -0.26(-1.68%) |
Jan 17, 2012 | 16.14 | 16.20 | 15.68 | 15.69 | 2,140,419 | -0.20(-1.25%) |
Jan 13, 2012 | 16.01 | 16.07 | 15.67 | 15.89 | 2,767,003 | -0.23(-1.41%) |
Jan 12, 2012 | 15.64 | 16.15 | 15.56 | 16.12 | 2,796,966 | +0.47(+3.00%) |
Jan 11, 2012 | 16.43 | 16.43 | 15.52 | 15.65 | 6,302,952 | -0.91(-5.50%) |
Jan 10, 2012 | 16.44 | 16.71 | 16.37 | 16.56 | 2,710,762 | +0.39(+2.40%) |
Jan 09, 2012 | 16.14 | 16.23 | 15.87 | 16.17 | 2,564,679 | +0.05(+0.33%) |
Jan 06, 2012 | 16.36 | 16.41 | 16.09 | 16.12 | 1,687,310 | -0.29(-1.74%) |
Jan 05, 2012 | 16.31 | 16.63 | 16.04 | 16.41 | 1,713,717 | -0.11(-0.69%) |
Jan 04, 2012 | 16.29 | 16.64 | 16.25 | 16.52 | 2,111,037 | +0.44(+2.75%) |
Dec 30, 2011 | 16.11 | 16.21 | 16.05 | 16.08 | 1,043,963 | -0.03(-0.20%) |
Dec 29, 2011 | 15.96 | 16.30 | 15.87 | 16.11 | 1,463,741 | +0.16(+1.01%) |
Dec 28, 2011 | 16.56 | 16.83 | 15.90 | 15.95 | 1,895,975 | -0.61(-3.71%) |
Dec 27, 2011 | 16.20 | 16.63 | 16.20 | 16.56 | 1,679,594 | +0.29(+1.79%) |
Dec 23, 2011 | 15.93 | 16.36 | 15.90 | 16.27 | 1,900,874 | +0.50(+3.18%) |
Dec 21, 2011 | 15.74 | 15.81 | 15.42 | 15.77 | 2,179,283 | +0.11(+0.69%) |
Dec 20, 2011 | 15.88 | 16.11 | 15.40 | 15.66 | 2,925,077 | +0.11(+0.69%) |
Dec 19, 2011 | 15.64 | 15.80 | 15.49 | 15.55 | 3,677,569 | +0.01(+0.03%) |
Dec 16, 2011 | 15.50 | 15.96 | 15.48 | 15.55 | 5,078,023 | +0.22(+1.41%) |
Dec 15, 2011 | 15.13 | 15.48 | 15.04 | 15.33 | 3,813,052 | +0.40(+2.67%) |
Dec 14, 2011 | 14.85 | 15.26 | 14.83 | 14.93 | 3,131,345 | -0.06(-0.40%) |
Dec 13, 2011 | 15.44 | 15.61 | 14.88 | 14.99 | 3,373,083 | -0.31(-2.04%) |
Dec 12, 2011 | 15.27 | 15.32 | 14.91 | 15.31 | 3,034,198 | -0.18(-1.15%) |
Dec 09, 2011 | 15.31 | 15.55 | 15.19 | 15.48 | 1,650,413 | +0.29(+1.90%) |
Dec 08, 2011 | 15.38 | 15.54 | 15.02 | 15.19 | 2,408,291 | -0.39(-2.47%) |
Dec 07, 2011 | 15.42 | 15.72 | 15.27 | 15.58 | 1,703,510 | +0.00(+0.00%) |
Dec 06, 2011 | 15.72 | 15.73 | 15.43 | 15.58 | 2,273,389 | -0.17(-1.05%) |
Dec 05, 2011 | 15.38 | 15.83 | 15.31 | 15.75 | 4,865,291 | +0.63(+4.14%) |
Dec 02, 2011 | 15.67 | 15.71 | 15.08 | 15.12 | 4,446,499 | -0.73(-4.63%) |
Dec 01, 2011 | 15.64 | 16.15 | 15.33 | 15.85 | 8,702,798 | +0.80(+5.30%) |
Nov 30, 2011 | 15.27 | 15.45 | 14.82 | 15.05 | 4,757,388 | +0.61(+4.19%) |
Nov 29, 2011 | 14.71 | 14.96 | 14.33 | 14.45 | 4,235,661 | -0.47(-3.16%) |
Nov 28, 2011 | 14.71 | 15.35 | 14.71 | 14.92 | 3,853,223 | +0.84(+5.97%) |
Nov 25, 2011 | 14.19 | 14.28 | 14.05 | 14.08 | 633,442 | -0.16(-1.13%) |
Nov 23, 2011 | 14.42 | 14.50 | 14.13 | 14.24 | 1,942,299 | -0.32(-2.21%) |
Nov 22, 2011 | 14.74 | 14.89 | 14.47 | 14.56 | 2,716,740 | -0.27(-1.84%) |
Nov 21, 2011 | 15.06 | 15.14 | 14.72 | 14.84 | 3,239,075 | -0.18(-1.21%) |
Nov 18, 2011 | 15.16 | 15.22 | 14.81 | 15.02 | 3,129,792 | +0.05(+0.36%) |
Nov 17, 2011 | 15.81 | 15.99 | 14.88 | 14.96 | 4,938,530 | -1.11(-6.93%) |
Nov 16, 2011 | 16.29 | 16.54 | 16.01 | 16.08 | 1,774,198 | -0.54(-3.25%) |
Nov 15, 2011 | 16.58 | 16.97 | 16.40 | 16.62 | 1,820,281 | -0.09(-0.54%) |
Nov 14, 2011 | 16.35 | 16.86 | 16.32 | 16.71 | 2,421,477 | +0.32(+1.93%) |
Nov 11, 2011 | 16.40 | 16.82 | 16.21 | 16.39 | 3,027,831 | +0.25(+1.56%) |
Nov 10, 2011 | 16.09 | 16.30 | 15.85 | 16.14 | 2,186,921 | +0.31(+1.93%) |
Nov 09, 2011 | 16.33 | 16.33 | 15.76 | 15.84 | 3,539,256 | -1.02(-6.06%) |
Nov 08, 2011 | 17.04 | 17.23 | 16.53 | 16.86 | 2,611,096 | -0.01(-0.03%) |
Nov 07, 2011 | 16.79 | 17.27 | 16.69 | 16.86 | 3,413,183 | +0.10(+0.57%) |
Nov 04, 2011 | 16.64 | 16.90 | 16.44 | 16.77 | 2,772,833 | -0.13(-0.79%) |
Nov 03, 2011 | 17.13 | 17.22 | 16.20 | 16.90 | 5,197,174 | -0.54(-3.10%) |
Nov 02, 2011 | 17.29 | 17.70 | 17.08 | 17.44 | 2,489,145 | +0.56(+3.33%) |