Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.51 | 14.56 | 14.44 | 14.54 | 8,164,306 | +0.10(+0.73%) |
Jan 30, 2012 | 14.50 | 14.51 | 14.37 | 14.44 | 6,806,947 | -0.11(-0.76%) |
Jan 27, 2012 | 14.74 | 14.76 | 14.54 | 14.55 | 7,084,416 | -0.21(-1.42%) |
Jan 26, 2012 | 14.83 | 14.85 | 14.68 | 14.76 | 8,938,108 | -0.02(-0.11%) |
Jan 25, 2012 | 14.42 | 14.79 | 14.34 | 14.77 | 9,735,821 | +0.31(+2.13%) |
Jan 24, 2012 | 14.51 | 14.52 | 14.39 | 14.46 | 8,302,495 | -0.09(-0.65%) |
Jan 23, 2012 | 14.42 | 14.63 | 14.42 | 14.56 | 12,004,357 | +0.17(+1.16%) |
Jan 20, 2012 | 14.51 | 14.55 | 14.39 | 14.39 | 12,801,760 | -0.16(-1.08%) |
Jan 19, 2012 | 14.69 | 14.74 | 14.52 | 14.55 | 12,950,931 | -0.15(-1.03%) |
Jan 18, 2012 | 14.63 | 14.74 | 14.55 | 14.70 | 9,171,551 | +0.08(+0.57%) |
Jan 17, 2012 | 14.73 | 14.83 | 14.57 | 14.62 | 7,067,877 | -0.08(-0.57%) |
Jan 13, 2012 | 14.62 | 14.71 | 14.52 | 14.70 | 6,905,237 | +0.05(+0.32%) |
Jan 12, 2012 | 14.75 | 14.80 | 14.60 | 14.65 | 12,165,427 | -0.11(-0.74%) |
Jan 11, 2012 | 14.98 | 15.03 | 14.73 | 14.76 | 10,946,190 | -0.28(-1.88%) |
Jan 10, 2012 | 15.15 | 15.17 | 15.04 | 15.05 | 8,702,876 | -0.02(-0.10%) |
Jan 09, 2012 | 14.98 | 15.08 | 14.89 | 15.06 | 7,045,577 | +0.14(+0.91%) |
Jan 06, 2012 | 15.04 | 15.05 | 14.85 | 14.93 | 8,587,898 | -0.13(-0.87%) |
Jan 05, 2012 | 15.02 | 15.07 | 14.87 | 15.06 | 8,686,685 | +0.02(+0.14%) |
Jan 04, 2012 | 15.09 | 15.19 | 14.98 | 15.04 | 12,028,671 | -0.36(-2.35%) |
Dec 30, 2011 | 15.53 | 15.61 | 15.40 | 15.40 | 5,476,625 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.64 | 15.54 | 15.57 | 4,862,683 | +0.03(+0.20%) |
Dec 28, 2011 | 15.62 | 15.63 | 15.51 | 15.54 | 4,054,401 | -0.06(-0.37%) |
Dec 27, 2011 | 15.53 | 15.60 | 15.48 | 15.59 | 4,462,645 | +0.08(+0.51%) |
Dec 23, 2011 | 15.52 | 15.62 | 15.48 | 15.52 | 3,888,382 | +0.13(+0.82%) |
Dec 21, 2011 | 15.04 | 15.39 | 15.04 | 15.39 | 7,473,264 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.06 | 14.89 | 15.02 | 8,097,666 | +0.18(+1.23%) |
Dec 19, 2011 | 15.04 | 15.12 | 14.80 | 14.84 | 5,849,198 | -0.20(-1.32%) |
Dec 16, 2011 | 15.18 | 15.28 | 15.02 | 15.04 | 11,365,035 | -0.14(-0.93%) |
Dec 15, 2011 | 15.08 | 15.22 | 15.05 | 15.18 | 6,636,363 | +0.20(+1.33%) |
Dec 14, 2011 | 15.10 | 15.16 | 14.98 | 14.98 | 7,535,431 | -0.12(-0.76%) |
Dec 13, 2011 | 15.12 | 15.24 | 15.05 | 15.10 | 11,568,889 | +0.01(+0.04%) |
Dec 12, 2011 | 15.15 | 15.21 | 14.97 | 15.09 | 5,580,586 | -0.12(-0.79%) |
Dec 09, 2011 | 15.17 | 15.27 | 15.09 | 15.21 | 8,411,562 | +0.09(+0.59%) |
Dec 08, 2011 | 15.31 | 15.32 | 15.08 | 15.12 | 10,693,318 | -0.19(-1.23%) |
Dec 07, 2011 | 15.42 | 15.44 | 15.21 | 15.31 | 8,781,766 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.53 | 15.37 | 15.40 | 8,651,089 | -0.01(-0.03%) |
Dec 05, 2011 | 15.50 | 15.55 | 15.35 | 15.41 | 9,348,829 | +0.06(+0.37%) |
Dec 02, 2011 | 15.50 | 15.50 | 15.31 | 15.35 | 6,487,042 | -0.05(-0.34%) |
Dec 01, 2011 | 15.47 | 15.57 | 15.37 | 15.40 | 14,560,927 | -0.12(-0.80%) |
Nov 30, 2011 | 15.43 | 15.53 | 15.34 | 15.53 | 10,944,144 | +0.41(+2.70%) |
Nov 29, 2011 | 14.94 | 15.13 | 14.89 | 15.12 | 8,686,588 | +0.08(+0.52%) |
Nov 28, 2011 | 15.00 | 15.07 | 14.95 | 15.04 | 5,784,651 | +0.26(+1.79%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.68 | 14.78 | 2,017,621 | +0.08(+0.56%) |
Nov 23, 2011 | 14.93 | 14.93 | 14.63 | 14.69 | 9,212,326 | -0.35(-2.30%) |
Nov 22, 2011 | 15.23 | 15.25 | 14.99 | 15.04 | 7,817,650 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.23 | 15.00 | 15.15 | 21,012,148 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.10 | 15.27 | 21,392,884 | +0.17(+1.13%) |
Nov 17, 2011 | 15.22 | 15.25 | 15.02 | 15.10 | 20,722,460 | -0.12(-0.78%) |
Nov 16, 2011 | 15.35 | 15.42 | 15.22 | 15.22 | 6,422,361 | -0.23(-1.47%) |
Nov 15, 2011 | 15.42 | 15.49 | 15.35 | 15.45 | 4,614,493 | +0.01(+0.03%) |
Nov 14, 2011 | 15.58 | 15.62 | 15.42 | 15.44 | 4,125,918 | -0.20(-1.26%) |
Nov 11, 2011 | 15.54 | 15.64 | 15.52 | 15.64 | 5,019,304 | +0.18(+1.14%) |
Nov 10, 2011 | 15.53 | 15.56 | 15.35 | 15.46 | 6,537,507 | +0.06(+0.40%) |
Nov 09, 2011 | 15.44 | 15.59 | 15.33 | 15.40 | 7,818,261 | -0.17(-1.10%) |
Nov 08, 2011 | 15.45 | 15.57 | 15.31 | 15.57 | 6,299,124 | +0.13(+0.87%) |
Nov 07, 2011 | 15.31 | 15.44 | 15.25 | 15.44 | 4,748,223 | +0.09(+0.61%) |
Nov 04, 2011 | 15.40 | 15.42 | 15.19 | 15.34 | 6,798,899 | -0.17(-1.10%) |
Nov 03, 2011 | 15.37 | 15.65 | 15.19 | 15.52 | 11,863,958 | +0.30(+1.97%) |
Nov 02, 2011 | 15.17 | 15.34 | 15.13 | 15.22 | 6,130,391 | +0.21(+1.38%) |