Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.84 | 16.93 | 16.51 | 16.66 | 2,333,974 | -0.09(-0.56%) |
Jan 30, 2012 | 16.41 | 16.80 | 16.34 | 16.75 | 1,836,287 | +0.11(+0.65%) |
Jan 27, 2012 | 16.55 | 16.71 | 16.48 | 16.64 | 2,128,850 | +0.04(+0.26%) |
Jan 26, 2012 | 16.82 | 16.84 | 16.37 | 16.60 | 2,689,115 | -0.16(-0.94%) |
Jan 25, 2012 | 16.17 | 16.80 | 15.97 | 16.76 | 3,187,199 | +0.61(+3.78%) |
Jan 24, 2012 | 16.57 | 17.01 | 16.07 | 16.15 | 6,590,058 | +0.26(+1.63%) |
Jan 23, 2012 | 16.11 | 16.24 | 15.83 | 15.89 | 1,640,674 | -0.13(-0.84%) |
Jan 20, 2012 | 16.16 | 16.34 | 15.96 | 16.02 | 2,298,582 | -0.18(-1.11%) |
Jan 19, 2012 | 15.89 | 16.40 | 15.78 | 16.20 | 4,199,454 | +0.34(+2.13%) |
Jan 18, 2012 | 14.92 | 15.96 | 14.65 | 15.86 | 6,230,222 | +0.18(+1.17%) |
Jan 17, 2012 | 15.68 | 15.94 | 15.63 | 15.68 | 2,488,661 | +0.06(+0.38%) |
Jan 13, 2012 | 15.58 | 15.71 | 15.48 | 15.62 | 2,226,143 | -0.16(-0.99%) |
Jan 12, 2012 | 15.79 | 15.85 | 15.60 | 15.78 | 4,175,454 | -0.00(-0.03%) |
Jan 11, 2012 | 15.64 | 15.87 | 15.64 | 15.78 | 2,717,843 | -0.18(-1.14%) |
Jan 10, 2012 | 15.88 | 16.07 | 15.84 | 15.96 | 2,147,763 | +0.38(+2.41%) |
Jan 09, 2012 | 15.66 | 15.75 | 15.35 | 15.59 | 5,060,677 | -0.05(-0.35%) |
Jan 06, 2012 | 15.54 | 15.78 | 15.49 | 15.64 | 2,603,896 | +0.11(+0.68%) |
Jan 05, 2012 | 15.06 | 15.56 | 14.96 | 15.54 | 2,554,821 | +0.36(+2.40%) |
Jan 04, 2012 | 14.94 | 15.21 | 14.89 | 15.17 | 1,474,834 | +0.76(+5.24%) |
Dec 30, 2011 | 14.41 | 14.60 | 14.41 | 14.42 | 746,530 | +0.00(+0.03%) |
Dec 29, 2011 | 14.22 | 14.56 | 14.20 | 14.41 | 1,357,082 | +0.26(+1.82%) |
Dec 28, 2011 | 14.48 | 14.52 | 14.01 | 14.15 | 1,454,784 | -0.30(-2.07%) |
Dec 27, 2011 | 14.53 | 14.59 | 14.31 | 14.45 | 1,376,041 | -0.18(-1.24%) |
Dec 23, 2011 | 14.63 | 14.73 | 14.52 | 14.63 | 1,959,570 | +0.47(+3.31%) |
Dec 21, 2011 | 14.14 | 14.34 | 13.95 | 14.17 | 2,319,046 | +0.06(+0.42%) |
Dec 20, 2011 | 13.85 | 14.31 | 13.80 | 14.11 | 1,491,961 | +0.58(+4.30%) |
Dec 19, 2011 | 13.77 | 13.91 | 13.47 | 13.52 | 1,388,436 | -0.24(-1.74%) |
Dec 16, 2011 | 13.81 | 13.98 | 13.67 | 13.76 | 3,478,446 | +0.09(+0.63%) |
Dec 15, 2011 | 13.91 | 13.96 | 13.59 | 13.68 | 2,685,144 | -0.08(-0.61%) |
Dec 14, 2011 | 14.27 | 14.27 | 13.73 | 13.76 | 3,493,947 | -0.66(-4.61%) |
Dec 13, 2011 | 14.85 | 15.01 | 14.26 | 14.43 | 2,658,088 | -0.24(-1.62%) |
Dec 12, 2011 | 14.60 | 14.69 | 14.46 | 14.66 | 1,780,244 | -0.19(-1.30%) |
Dec 09, 2011 | 14.44 | 14.98 | 14.43 | 14.86 | 1,647,735 | +0.50(+3.48%) |
Dec 08, 2011 | 14.67 | 14.93 | 14.29 | 14.36 | 2,686,600 | -0.52(-3.51%) |
Dec 07, 2011 | 14.81 | 15.04 | 14.65 | 14.88 | 1,698,225 | -0.09(-0.59%) |
Dec 06, 2011 | 15.08 | 15.10 | 14.83 | 14.97 | 1,775,040 | -0.15(-1.01%) |
Dec 05, 2011 | 15.07 | 15.44 | 15.00 | 15.12 | 1,587,344 | +0.37(+2.52%) |
Dec 02, 2011 | 14.94 | 15.22 | 14.68 | 14.75 | 2,612,219 | -0.09(-0.58%) |
Dec 01, 2011 | 15.02 | 15.17 | 14.79 | 14.83 | 2,859,344 | -0.27(-1.80%) |
Nov 30, 2011 | 15.07 | 15.35 | 14.87 | 15.10 | 3,480,068 | +0.79(+5.53%) |
Nov 29, 2011 | 14.16 | 14.43 | 14.07 | 14.31 | 1,928,934 | +0.26(+1.85%) |
Nov 28, 2011 | 14.04 | 14.32 | 13.91 | 14.05 | 3,180,745 | +0.54(+4.02%) |
Nov 25, 2011 | 13.63 | 13.88 | 13.50 | 13.51 | 1,416,052 | -0.14(-1.03%) |
Nov 23, 2011 | 13.86 | 13.99 | 13.50 | 13.65 | 3,513,399 | -0.42(-3.01%) |
Nov 22, 2011 | 13.88 | 14.22 | 13.72 | 14.08 | 3,801,033 | +0.17(+1.23%) |
Nov 21, 2011 | 13.84 | 13.97 | 13.73 | 13.90 | 3,723,869 | -0.26(-1.85%) |
Nov 18, 2011 | 14.08 | 14.37 | 13.97 | 14.17 | 2,357,153 | +0.16(+1.17%) |
Nov 17, 2011 | 14.39 | 14.39 | 13.88 | 14.00 | 3,978,768 | -0.39(-2.73%) |
Nov 16, 2011 | 13.97 | 14.86 | 13.93 | 14.39 | 4,855,172 | +0.24(+1.70%) |
Nov 15, 2011 | 13.98 | 14.25 | 13.85 | 14.15 | 1,807,057 | +0.09(+0.64%) |
Nov 14, 2011 | 14.00 | 14.20 | 13.90 | 14.06 | 2,163,954 | +0.02(+0.12%) |
Nov 11, 2011 | 13.86 | 14.07 | 13.79 | 14.05 | 3,642,039 | +0.44(+3.20%) |
Nov 10, 2011 | 13.89 | 13.89 | 13.50 | 13.61 | 2,755,121 | -0.03(-0.21%) |
Nov 09, 2011 | 13.99 | 14.08 | 13.53 | 13.64 | 2,353,451 | -0.86(-5.90%) |
Nov 08, 2011 | 14.48 | 14.54 | 13.98 | 14.49 | 2,438,266 | +0.14(+0.95%) |
Nov 07, 2011 | 14.42 | 14.62 | 14.04 | 14.36 | 2,902,447 | -0.20(-1.39%) |
Nov 04, 2011 | 13.93 | 14.62 | 13.85 | 14.56 | 4,557,813 | +0.44(+3.12%) |
Nov 03, 2011 | 13.64 | 14.21 | 13.35 | 14.12 | 2,806,979 | +0.56(+4.11%) |
Nov 02, 2011 | 13.34 | 14.10 | 12.95 | 13.56 | 6,825,328 | +1.25(+10.12%) |