Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.97 | 15.12 | 14.86 | 15.02 | 10,663,088 | +0.08(+0.55%) |
Jan 30, 2012 | 14.91 | 15.00 | 14.73 | 14.94 | 8,286,993 | -0.16(-1.04%) |
Jan 27, 2012 | 14.87 | 15.15 | 14.74 | 15.09 | 12,397,854 | +0.17(+1.15%) |
Jan 26, 2012 | 15.37 | 15.39 | 14.78 | 14.92 | 23,260,324 | -0.33(-2.15%) |
Jan 25, 2012 | 15.69 | 15.87 | 15.21 | 15.25 | 27,531,488 | -0.50(-3.15%) |
Jan 24, 2012 | 15.90 | 16.01 | 15.72 | 15.75 | 11,559,870 | -0.30(-1.85%) |
Jan 23, 2012 | 15.84 | 16.14 | 15.76 | 16.04 | 15,102,472 | +0.27(+1.69%) |
Jan 20, 2012 | 15.52 | 15.85 | 15.49 | 15.78 | 14,782,739 | +0.27(+1.77%) |
Jan 19, 2012 | 15.18 | 15.50 | 15.12 | 15.50 | 15,670,748 | +0.45(+3.01%) |
Jan 18, 2012 | 15.15 | 15.38 | 14.95 | 15.05 | 21,656,956 | -0.72(-4.56%) |
Jan 17, 2012 | 16.28 | 16.37 | 15.69 | 15.77 | 27,556,922 | -0.13(-0.84%) |
Jan 13, 2012 | 15.91 | 16.07 | 15.66 | 15.90 | 11,622,528 | -0.23(-1.43%) |
Jan 12, 2012 | 16.02 | 16.16 | 15.78 | 16.13 | 15,753,851 | +0.19(+1.21%) |
Jan 11, 2012 | 15.75 | 15.96 | 15.61 | 15.94 | 6,512,750 | +0.15(+0.94%) |
Jan 10, 2012 | 15.72 | 15.87 | 15.59 | 15.79 | 9,730,677 | +0.31(+2.01%) |
Jan 09, 2012 | 15.24 | 15.52 | 15.21 | 15.48 | 8,873,504 | +0.32(+2.10%) |
Jan 06, 2012 | 15.42 | 15.44 | 15.15 | 15.16 | 8,605,990 | -0.22(-1.45%) |
Jan 05, 2012 | 15.12 | 15.54 | 14.99 | 15.38 | 9,036,824 | +0.13(+0.83%) |
Jan 04, 2012 | 15.12 | 15.35 | 14.84 | 15.26 | 7,171,923 | +0.50(+3.36%) |
Dec 30, 2011 | 14.83 | 14.88 | 14.67 | 14.76 | 4,989,003 | -0.12(-0.80%) |
Dec 29, 2011 | 14.50 | 14.90 | 14.46 | 14.88 | 6,900,923 | +0.36(+2.50%) |
Dec 28, 2011 | 14.78 | 14.80 | 14.44 | 14.52 | 7,371,921 | -0.30(-2.00%) |
Dec 27, 2011 | 14.84 | 15.01 | 14.72 | 14.81 | 4,899,214 | -0.07(-0.47%) |
Dec 23, 2011 | 14.90 | 14.94 | 14.75 | 14.88 | 4,637,969 | +0.39(+2.69%) |
Dec 21, 2011 | 14.54 | 14.55 | 14.24 | 14.49 | 8,380,809 | -0.02(-0.15%) |
Dec 20, 2011 | 14.06 | 14.58 | 14.03 | 14.52 | 12,631,547 | +0.73(+5.33%) |
Dec 19, 2011 | 14.17 | 14.22 | 13.67 | 13.78 | 10,567,968 | -0.39(-2.77%) |
Dec 16, 2011 | 14.03 | 14.41 | 13.83 | 14.18 | 19,480,580 | +0.22(+1.59%) |
Dec 15, 2011 | 14.07 | 14.19 | 13.87 | 13.95 | 11,875,894 | +0.18(+1.29%) |
Dec 14, 2011 | 13.72 | 13.96 | 13.66 | 13.78 | 11,426,802 | -0.10(-0.69%) |
Dec 13, 2011 | 14.14 | 14.29 | 13.67 | 13.87 | 11,041,198 | -0.22(-1.58%) |
Dec 12, 2011 | 14.31 | 14.32 | 13.94 | 14.09 | 9,287,836 | -0.44(-3.01%) |
Dec 09, 2011 | 14.32 | 14.64 | 14.24 | 14.53 | 9,100,530 | +0.40(+2.83%) |
Dec 08, 2011 | 14.69 | 14.69 | 14.06 | 14.13 | 12,655,742 | -0.72(-4.84%) |
Dec 07, 2011 | 14.67 | 14.91 | 14.42 | 14.85 | 9,112,539 | +0.10(+0.70%) |
Dec 06, 2011 | 14.69 | 14.84 | 14.46 | 14.75 | 10,710,931 | +0.05(+0.35%) |
Dec 05, 2011 | 14.63 | 14.86 | 14.54 | 14.69 | 13,559,666 | +0.39(+2.75%) |
Dec 02, 2011 | 14.35 | 14.63 | 14.25 | 14.30 | 10,968,883 | +0.14(+0.99%) |
Dec 01, 2011 | 14.44 | 14.45 | 13.94 | 14.16 | 9,633,350 | -0.27(-1.85%) |
Nov 30, 2011 | 13.86 | 14.45 | 13.77 | 14.43 | 17,688,784 | +1.02(+7.63%) |
Nov 29, 2011 | 13.49 | 13.62 | 13.25 | 13.40 | 10,254,008 | -0.01(-0.06%) |
Nov 28, 2011 | 13.48 | 13.62 | 13.28 | 13.41 | 14,349,054 | +0.29(+2.20%) |
Nov 25, 2011 | 13.16 | 13.46 | 13.12 | 13.12 | 4,758,283 | -0.07(-0.56%) |
Nov 23, 2011 | 13.23 | 13.35 | 13.10 | 13.20 | 18,213,458 | -0.16(-1.22%) |
Nov 22, 2011 | 13.64 | 13.70 | 13.35 | 13.36 | 13,883,679 | -0.30(-2.17%) |
Nov 21, 2011 | 13.76 | 13.86 | 13.52 | 13.66 | 17,579,956 | -0.37(-2.64%) |
Nov 18, 2011 | 14.12 | 14.17 | 13.95 | 14.03 | 13,739,624 | -0.01(-0.11%) |
Nov 17, 2011 | 14.42 | 14.54 | 13.93 | 14.04 | 18,592,760 | -0.52(-3.56%) |
Nov 16, 2011 | 14.93 | 15.01 | 14.54 | 14.56 | 18,816,914 | -0.56(-3.68%) |
Nov 15, 2011 | 15.10 | 15.32 | 14.97 | 15.12 | 16,197,552 | -0.12(-0.78%) |
Nov 14, 2011 | 15.81 | 15.84 | 15.10 | 15.24 | 18,284,748 | -0.71(-4.46%) |
Nov 11, 2011 | 15.65 | 16.19 | 15.64 | 15.95 | 15,240,465 | +0.59(+3.81%) |
Nov 10, 2011 | 15.51 | 15.52 | 15.04 | 15.36 | 12,132,710 | +0.31(+2.07%) |
Nov 09, 2011 | 15.74 | 15.78 | 15.01 | 15.05 | 17,013,452 | -1.21(-7.43%) |
Nov 08, 2011 | 15.82 | 16.30 | 15.73 | 16.26 | 12,537,724 | +0.50(+3.15%) |
Nov 07, 2011 | 15.51 | 15.78 | 15.44 | 15.76 | 7,590,797 | +0.20(+1.29%) |
Nov 04, 2011 | 15.56 | 15.64 | 15.25 | 15.56 | 10,728,266 | -0.25(-1.59%) |
Nov 03, 2011 | 15.81 | 15.87 | 15.18 | 15.81 | 10,685,603 | +0.30(+1.91%) |
Nov 02, 2011 | 15.35 | 15.56 | 15.17 | 15.52 | 12,703,290 | +0.53(+3.51%) |