Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.04 | 16.31 | 15.89 | 16.19 | 4,277,695 | +0.29(+1.84%) |
Jan 30, 2012 | 15.98 | 16.00 | 15.78 | 15.90 | 2,138,329 | -0.27(-1.66%) |
Jan 27, 2012 | 16.25 | 16.37 | 16.06 | 16.17 | 2,126,233 | -0.11(-0.65%) |
Jan 26, 2012 | 16.38 | 16.49 | 16.18 | 16.27 | 3,101,991 | -0.07(-0.45%) |
Jan 25, 2012 | 16.12 | 16.36 | 15.85 | 16.35 | 3,622,134 | +0.17(+1.05%) |
Jan 24, 2012 | 15.72 | 16.20 | 15.67 | 16.18 | 5,102,149 | +0.41(+2.63%) |
Jan 23, 2012 | 15.92 | 15.95 | 15.61 | 15.76 | 4,151,629 | +0.08(+0.52%) |
Jan 20, 2012 | 15.69 | 15.71 | 15.48 | 15.68 | 3,601,709 | -0.02(-0.15%) |
Jan 19, 2012 | 15.54 | 15.77 | 15.43 | 15.71 | 3,113,314 | +0.18(+1.15%) |
Jan 18, 2012 | 15.23 | 15.64 | 15.14 | 15.53 | 3,711,110 | +0.24(+1.54%) |
Jan 17, 2012 | 15.01 | 15.62 | 15.01 | 15.29 | 7,261,273 | +0.68(+4.67%) |
Jan 13, 2012 | 14.58 | 14.67 | 14.39 | 14.61 | 1,882,143 | -0.04(-0.28%) |
Jan 12, 2012 | 14.36 | 14.71 | 14.23 | 14.65 | 2,817,587 | +0.34(+2.38%) |
Jan 11, 2012 | 14.17 | 14.32 | 14.12 | 14.31 | 2,242,092 | +0.11(+0.74%) |
Jan 10, 2012 | 14.38 | 14.51 | 14.17 | 14.20 | 3,375,674 | -0.03(-0.23%) |
Jan 09, 2012 | 14.25 | 14.28 | 14.20 | 14.23 | 2,910,504 | -0.02(-0.11%) |
Jan 06, 2012 | 14.08 | 14.32 | 14.08 | 14.25 | 2,622,087 | +0.12(+0.86%) |
Jan 05, 2012 | 14.13 | 14.19 | 14.02 | 14.13 | 2,557,658 | -0.10(-0.69%) |
Jan 04, 2012 | 14.10 | 14.26 | 14.07 | 14.23 | 3,892,446 | +0.24(+1.74%) |
Dec 30, 2011 | 13.87 | 14.03 | 13.84 | 13.98 | 2,787,732 | +0.12(+0.88%) |
Dec 29, 2011 | 13.77 | 13.92 | 13.74 | 13.86 | 2,712,782 | +0.16(+1.19%) |
Dec 28, 2011 | 13.85 | 13.86 | 13.60 | 13.70 | 2,692,807 | -0.17(-1.23%) |
Dec 27, 2011 | 13.77 | 13.91 | 13.74 | 13.87 | 2,845,988 | +0.02(+0.12%) |
Dec 23, 2011 | 13.91 | 13.96 | 13.74 | 13.85 | 2,920,839 | +0.24(+1.79%) |
Dec 21, 2011 | 13.81 | 13.82 | 13.49 | 13.61 | 14,127,959 | -0.32(-2.27%) |
Dec 20, 2011 | 13.84 | 14.16 | 13.78 | 13.93 | 2,634,847 | +0.38(+2.82%) |
Dec 19, 2011 | 14.19 | 14.22 | 13.48 | 13.54 | 3,433,764 | -0.61(-4.31%) |
Dec 16, 2011 | 14.12 | 14.32 | 13.97 | 14.15 | 2,332,094 | +0.17(+1.22%) |
Dec 15, 2011 | 14.01 | 14.10 | 13.88 | 13.98 | 1,749,570 | +0.13(+0.94%) |
Dec 14, 2011 | 14.06 | 14.08 | 13.78 | 13.85 | 2,978,047 | -0.28(-1.95%) |
Dec 13, 2011 | 14.46 | 14.64 | 13.97 | 14.13 | 2,573,074 | -0.21(-1.47%) |
Dec 12, 2011 | 14.60 | 14.67 | 14.20 | 14.34 | 2,554,149 | -0.41(-2.75%) |
Dec 09, 2011 | 14.58 | 14.88 | 14.57 | 14.75 | 2,546,315 | +0.20(+1.40%) |
Dec 08, 2011 | 15.10 | 15.14 | 14.51 | 14.54 | 3,288,067 | -0.67(-4.38%) |
Dec 07, 2011 | 14.86 | 15.27 | 14.82 | 15.21 | 4,775,721 | +0.35(+2.35%) |
Dec 06, 2011 | 14.79 | 14.97 | 14.67 | 14.86 | 3,725,559 | +0.19(+1.27%) |
Dec 05, 2011 | 14.72 | 14.90 | 14.58 | 14.67 | 1,956,606 | +0.20(+1.35%) |
Dec 02, 2011 | 14.49 | 14.62 | 14.45 | 14.48 | 3,498,441 | +0.15(+1.08%) |
Dec 01, 2011 | 14.27 | 14.42 | 14.20 | 14.32 | 2,185,240 | +0.01(+0.06%) |
Nov 30, 2011 | 14.14 | 14.32 | 13.81 | 14.32 | 3,482,286 | +0.84(+6.21%) |
Nov 29, 2011 | 13.62 | 13.67 | 13.44 | 13.48 | 1,888,117 | -0.10(-0.71%) |
Nov 28, 2011 | 13.58 | 13.71 | 13.41 | 13.58 | 2,043,300 | +0.43(+3.25%) |
Nov 25, 2011 | 13.17 | 13.37 | 13.14 | 13.15 | 673,068 | -0.06(-0.49%) |
Nov 23, 2011 | 13.37 | 13.42 | 13.16 | 13.21 | 1,662,708 | -0.35(-2.56%) |
Nov 22, 2011 | 13.41 | 13.73 | 13.40 | 13.56 | 3,475,955 | +0.17(+1.26%) |
Nov 21, 2011 | 13.39 | 13.48 | 13.22 | 13.39 | 1,971,339 | -0.22(-1.60%) |
Nov 18, 2011 | 13.58 | 13.84 | 13.58 | 13.61 | 2,285,516 | +0.02(+0.18%) |
Nov 17, 2011 | 13.98 | 13.99 | 13.45 | 13.58 | 3,904,661 | -0.46(-3.27%) |
Nov 16, 2011 | 14.16 | 14.34 | 14.00 | 14.04 | 2,813,710 | -0.29(-2.02%) |
Nov 15, 2011 | 14.28 | 14.45 | 14.09 | 14.33 | 2,394,956 | +0.02(+0.11%) |
Nov 14, 2011 | 14.61 | 14.76 | 14.21 | 14.32 | 2,749,339 | -0.31(-2.15%) |
Nov 11, 2011 | 14.41 | 14.73 | 14.37 | 14.63 | 2,484,467 | +0.44(+3.07%) |
Nov 10, 2011 | 14.27 | 14.33 | 13.99 | 14.20 | 3,012,958 | +0.09(+0.63%) |
Nov 09, 2011 | 14.34 | 14.50 | 13.99 | 14.11 | 4,056,127 | -0.60(-4.06%) |
Nov 08, 2011 | 14.45 | 14.77 | 14.14 | 14.70 | 4,570,059 | +0.34(+2.36%) |
Nov 07, 2011 | 14.29 | 14.40 | 14.04 | 14.37 | 3,130,805 | +0.10(+0.68%) |
Nov 04, 2011 | 14.19 | 14.35 | 14.08 | 14.27 | 4,698,598 | -0.08(-0.56%) |
Nov 03, 2011 | 14.50 | 14.57 | 14.28 | 14.35 | 6,091,867 | +0.04(+0.28%) |
Nov 02, 2011 | 14.36 | 14.49 | 14.10 | 14.31 | 3,917,044 | +0.14(+0.97%) |