Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.00 | 15.11 | 14.82 | 14.90 | 11,344,258 | -0.07(-0.48%) |
Jan 30, 2012 | 14.95 | 15.06 | 14.75 | 14.98 | 5,968,232 | -0.06(-0.37%) |
Jan 27, 2012 | 15.09 | 15.12 | 14.88 | 15.03 | 8,737,962 | -0.08(-0.53%) |
Jan 26, 2012 | 15.11 | 15.38 | 15.06 | 15.11 | 5,373,701 | +0.05(+0.32%) |
Jan 25, 2012 | 14.98 | 15.11 | 14.92 | 15.06 | 14,731,949 | -0.10(-0.69%) |
Jan 24, 2012 | 15.29 | 15.34 | 15.16 | 15.17 | 6,219,754 | -0.16(-1.04%) |
Jan 23, 2012 | 15.35 | 15.42 | 15.27 | 15.33 | 7,678,872 | -0.02(-0.16%) |
Jan 20, 2012 | 15.53 | 15.55 | 15.33 | 15.35 | 4,776,056 | -0.24(-1.54%) |
Jan 19, 2012 | 15.53 | 15.74 | 15.50 | 15.59 | 5,156,752 | +0.03(+0.21%) |
Jan 18, 2012 | 15.43 | 15.63 | 15.26 | 15.56 | 6,517,176 | -0.09(-0.56%) |
Jan 17, 2012 | 16.03 | 16.09 | 15.56 | 15.65 | 4,823,340 | -0.25(-1.56%) |
Jan 13, 2012 | 15.90 | 15.92 | 15.74 | 15.90 | 3,997,266 | -0.06(-0.40%) |
Jan 12, 2012 | 15.83 | 16.25 | 15.83 | 15.96 | 6,470,888 | +0.18(+1.11%) |
Jan 11, 2012 | 16.15 | 16.18 | 15.75 | 15.78 | 7,430,571 | -0.47(-2.90%) |
Jan 10, 2012 | 16.21 | 16.35 | 16.00 | 16.26 | 5,322,097 | +0.19(+1.19%) |
Jan 09, 2012 | 16.22 | 16.30 | 16.02 | 16.06 | 4,255,303 | -0.18(-1.13%) |
Jan 06, 2012 | 16.19 | 16.46 | 16.11 | 16.25 | 3,164,177 | +0.03(+0.20%) |
Jan 05, 2012 | 16.18 | 16.31 | 16.03 | 16.22 | 3,878,994 | -0.07(-0.44%) |
Jan 04, 2012 | 16.21 | 16.31 | 16.13 | 16.29 | 3,219,605 | -0.22(-1.31%) |
Dec 30, 2011 | 16.68 | 16.68 | 16.49 | 16.50 | 3,271,766 | -0.18(-1.05%) |
Dec 29, 2011 | 16.64 | 16.84 | 16.59 | 16.68 | 2,309,780 | +0.04(+0.24%) |
Dec 28, 2011 | 16.70 | 16.70 | 16.54 | 16.64 | 1,930,270 | -0.06(-0.38%) |
Dec 27, 2011 | 16.73 | 16.79 | 16.66 | 16.70 | 1,611,601 | -0.02(-0.10%) |
Dec 23, 2011 | 16.72 | 16.78 | 16.63 | 16.72 | 1,515,432 | +0.02(+0.14%) |
Dec 21, 2011 | 16.29 | 16.70 | 16.28 | 16.70 | 4,338,786 | +0.38(+2.35%) |
Dec 20, 2011 | 16.30 | 16.42 | 16.17 | 16.31 | 3,185,431 | +0.16(+0.99%) |
Dec 19, 2011 | 16.30 | 16.42 | 16.10 | 16.15 | 2,722,105 | -0.14(-0.83%) |
Dec 16, 2011 | 16.50 | 16.52 | 16.23 | 16.29 | 5,485,828 | -0.13(-0.78%) |
Dec 15, 2011 | 16.04 | 16.46 | 15.99 | 16.42 | 5,641,058 | +0.48(+3.01%) |
Dec 14, 2011 | 16.05 | 16.09 | 15.85 | 15.94 | 4,341,781 | -0.22(-1.39%) |
Dec 13, 2011 | 16.18 | 16.39 | 16.11 | 16.16 | 5,217,099 | +0.09(+0.55%) |
Dec 12, 2011 | 16.32 | 16.38 | 15.97 | 16.07 | 3,620,097 | -0.34(-2.09%) |
Dec 09, 2011 | 16.26 | 16.58 | 16.22 | 16.42 | 3,986,386 | +0.24(+1.48%) |
Dec 08, 2011 | 16.14 | 16.34 | 16.03 | 16.18 | 4,293,005 | -0.06(-0.39%) |
Dec 07, 2011 | 16.27 | 16.34 | 16.17 | 16.24 | 4,618,419 | -0.06(-0.34%) |
Dec 06, 2011 | 16.29 | 16.39 | 16.10 | 16.30 | 5,962,049 | +0.04(+0.25%) |
Dec 05, 2011 | 16.30 | 16.38 | 16.13 | 16.26 | 4,907,991 | +0.14(+0.84%) |
Dec 02, 2011 | 16.34 | 16.39 | 16.03 | 16.12 | 5,428,066 | -0.14(-0.84%) |
Dec 01, 2011 | 16.14 | 16.38 | 16.10 | 16.26 | 5,199,834 | +0.15(+0.94%) |
Nov 30, 2011 | 15.92 | 16.24 | 15.90 | 16.10 | 8,826,945 | +0.37(+2.34%) |
Nov 29, 2011 | 15.69 | 15.94 | 15.59 | 15.74 | 4,876,475 | +0.07(+0.46%) |
Nov 28, 2011 | 15.72 | 15.76 | 15.54 | 15.66 | 4,153,134 | +0.30(+1.97%) |
Nov 25, 2011 | 15.24 | 15.54 | 15.23 | 15.36 | 1,377,477 | +0.06(+0.42%) |
Nov 23, 2011 | 15.33 | 15.50 | 15.27 | 15.30 | 3,547,230 | -0.15(-0.98%) |
Nov 22, 2011 | 15.46 | 15.66 | 15.27 | 15.45 | 3,976,032 | -0.08(-0.51%) |
Nov 21, 2011 | 15.19 | 15.62 | 14.99 | 15.53 | 7,205,487 | +0.01(+0.05%) |
Nov 18, 2011 | 15.47 | 15.75 | 15.45 | 15.52 | 4,178,867 | +0.09(+0.57%) |
Nov 17, 2011 | 15.64 | 15.74 | 15.30 | 15.43 | 3,940,814 | -0.29(-1.83%) |
Nov 16, 2011 | 15.66 | 15.92 | 15.57 | 15.72 | 4,280,034 | -0.10(-0.61%) |
Nov 15, 2011 | 15.83 | 15.90 | 15.70 | 15.82 | 4,388,026 | -0.02(-0.15%) |
Nov 14, 2011 | 15.79 | 15.88 | 15.68 | 15.84 | 4,265,857 | +0.27(+1.74%) |
Nov 11, 2011 | 15.49 | 15.72 | 15.46 | 15.57 | 2,908,093 | +0.23(+1.51%) |
Nov 10, 2011 | 15.42 | 15.47 | 15.19 | 15.34 | 2,565,459 | -0.01(-0.05%) |
Nov 09, 2011 | 15.39 | 15.52 | 15.20 | 15.34 | 4,779,746 | -0.34(-2.19%) |
Nov 08, 2011 | 15.51 | 15.75 | 15.47 | 15.69 | 3,501,904 | +0.26(+1.71%) |
Nov 07, 2011 | 15.35 | 15.54 | 15.21 | 15.42 | 3,475,245 | +0.00(+0.00%) |
Nov 04, 2011 | 15.32 | 15.48 | 15.16 | 15.42 | 3,190,604 | -0.06(-0.36%) |
Nov 03, 2011 | 15.27 | 15.54 | 15.11 | 15.48 | 3,601,750 | +0.28(+1.84%) |
Nov 02, 2011 | 15.26 | 15.37 | 15.11 | 15.20 | 3,350,348 | +0.12(+0.79%) |