Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.95 | 17.02 | 16.80 | 16.87 | 5,408,968 | +0.02(+0.11%) |
Jan 30, 2012 | 16.69 | 16.93 | 16.58 | 16.86 | 4,010,962 | +0.04(+0.24%) |
Jan 27, 2012 | 16.81 | 16.91 | 16.70 | 16.82 | 4,273,254 | -0.03(-0.19%) |
Jan 26, 2012 | 16.97 | 16.99 | 16.76 | 16.85 | 4,873,910 | +0.01(+0.09%) |
Jan 25, 2012 | 16.83 | 16.88 | 16.58 | 16.83 | 6,819,988 | -0.04(-0.26%) |
Jan 24, 2012 | 16.60 | 16.88 | 16.50 | 16.88 | 5,167,634 | +0.28(+1.71%) |
Jan 23, 2012 | 16.52 | 16.92 | 16.50 | 16.59 | 8,294,946 | +0.08(+0.46%) |
Jan 20, 2012 | 16.43 | 16.56 | 16.35 | 16.52 | 8,236,070 | +0.04(+0.26%) |
Jan 19, 2012 | 16.50 | 16.56 | 16.35 | 16.47 | 9,783,720 | +0.08(+0.46%) |
Jan 18, 2012 | 16.35 | 16.61 | 16.13 | 16.40 | 14,589,390 | -0.45(-2.69%) |
Jan 17, 2012 | 17.02 | 17.14 | 16.76 | 16.85 | 9,974,082 | +0.07(+0.43%) |
Jan 13, 2012 | 16.44 | 16.81 | 16.35 | 16.78 | 7,815,209 | +0.26(+1.59%) |
Jan 12, 2012 | 16.35 | 16.60 | 16.31 | 16.52 | 8,799,943 | +0.23(+1.42%) |
Jan 11, 2012 | 16.21 | 16.36 | 16.12 | 16.29 | 4,430,157 | +0.08(+0.47%) |
Jan 10, 2012 | 16.39 | 16.50 | 16.00 | 16.21 | 7,412,621 | -0.06(-0.35%) |
Jan 09, 2012 | 16.30 | 16.36 | 16.17 | 16.27 | 5,664,812 | -0.01(-0.09%) |
Jan 06, 2012 | 16.28 | 16.37 | 16.13 | 16.28 | 5,167,278 | +0.03(+0.18%) |
Jan 05, 2012 | 15.96 | 16.27 | 15.78 | 16.25 | 4,867,444 | +0.28(+1.74%) |
Jan 04, 2012 | 15.74 | 16.00 | 15.58 | 15.98 | 6,345,912 | +0.27(+1.72%) |
Dec 30, 2011 | 15.96 | 15.96 | 15.70 | 15.71 | 2,989,376 | -0.26(-1.60%) |
Dec 29, 2011 | 15.80 | 15.99 | 15.79 | 15.96 | 3,104,304 | +0.21(+1.30%) |
Dec 28, 2011 | 15.84 | 15.95 | 15.66 | 15.76 | 4,461,744 | -0.05(-0.30%) |
Dec 27, 2011 | 15.74 | 15.87 | 15.60 | 15.80 | 2,271,796 | +0.07(+0.43%) |
Dec 23, 2011 | 15.46 | 15.74 | 15.43 | 15.74 | 2,167,310 | +0.21(+1.32%) |
Dec 21, 2011 | 15.58 | 15.65 | 15.39 | 15.53 | 4,959,653 | -0.04(-0.25%) |
Dec 20, 2011 | 15.20 | 15.64 | 15.15 | 15.57 | 6,314,633 | +0.62(+4.17%) |
Dec 19, 2011 | 15.17 | 15.22 | 14.89 | 14.95 | 3,804,683 | +0.03(+0.19%) |
Dec 16, 2011 | 14.83 | 15.16 | 14.75 | 14.92 | 7,980,345 | +0.24(+1.62%) |
Dec 15, 2011 | 14.65 | 14.76 | 14.51 | 14.68 | 4,120,764 | +0.17(+1.17%) |
Dec 14, 2011 | 14.50 | 14.58 | 14.39 | 14.51 | 5,548,966 | -0.03(-0.20%) |
Dec 13, 2011 | 14.89 | 14.96 | 14.46 | 14.54 | 5,505,060 | -0.24(-1.61%) |
Dec 12, 2011 | 14.96 | 15.00 | 14.63 | 14.78 | 6,540,705 | -0.37(-2.43%) |
Dec 09, 2011 | 14.94 | 15.22 | 14.88 | 15.15 | 5,278,008 | +0.34(+2.31%) |
Dec 08, 2011 | 14.74 | 15.05 | 14.74 | 14.80 | 8,200,960 | -0.18(-1.20%) |
Dec 07, 2011 | 15.07 | 15.13 | 14.90 | 14.98 | 7,893,650 | -0.34(-2.19%) |
Dec 06, 2011 | 15.40 | 15.50 | 15.29 | 15.32 | 6,536,812 | -0.01(-0.05%) |
Dec 05, 2011 | 15.25 | 15.36 | 15.16 | 15.33 | 9,264,408 | +0.34(+2.28%) |
Dec 02, 2011 | 15.17 | 15.29 | 14.95 | 14.98 | 5,443,136 | -0.06(-0.41%) |
Dec 01, 2011 | 15.06 | 15.25 | 14.92 | 15.04 | 3,917,148 | +0.04(+0.29%) |
Nov 30, 2011 | 14.87 | 15.19 | 14.80 | 15.00 | 8,306,862 | +0.54(+3.74%) |
Nov 29, 2011 | 14.37 | 14.57 | 14.28 | 14.46 | 5,734,094 | +0.11(+0.75%) |
Nov 28, 2011 | 14.27 | 14.39 | 14.13 | 14.35 | 3,671,975 | +0.52(+3.72%) |
Nov 25, 2011 | 13.81 | 14.03 | 13.77 | 13.84 | 1,506,031 | -0.08(-0.54%) |
Nov 23, 2011 | 14.08 | 14.15 | 13.89 | 13.91 | 4,222,357 | -0.27(-1.93%) |
Nov 22, 2011 | 14.24 | 14.34 | 14.09 | 14.19 | 4,402,130 | -0.00(-0.03%) |
Nov 21, 2011 | 14.31 | 14.38 | 14.10 | 14.19 | 6,057,619 | -0.23(-1.60%) |
Nov 18, 2011 | 14.39 | 14.49 | 14.32 | 14.42 | 5,141,181 | +0.01(+0.10%) |
Nov 17, 2011 | 14.62 | 14.75 | 14.34 | 14.41 | 7,067,477 | -0.28(-1.94%) |
Nov 16, 2011 | 14.76 | 14.96 | 14.66 | 14.69 | 6,747,461 | -0.24(-1.62%) |
Nov 15, 2011 | 14.80 | 15.00 | 14.68 | 14.93 | 4,133,622 | +0.08(+0.56%) |
Nov 14, 2011 | 14.76 | 14.95 | 14.69 | 14.85 | 4,048,939 | +0.02(+0.12%) |
Nov 11, 2011 | 14.66 | 14.90 | 14.59 | 14.83 | 5,035,623 | +0.37(+2.54%) |
Nov 10, 2011 | 14.37 | 14.59 | 14.29 | 14.46 | 4,409,060 | +0.29(+2.06%) |
Nov 09, 2011 | 14.22 | 14.50 | 14.14 | 14.17 | 6,891,949 | -0.45(-3.08%) |
Nov 08, 2011 | 14.47 | 14.65 | 14.30 | 14.62 | 5,795,929 | +0.30(+2.11%) |
Nov 07, 2011 | 14.45 | 14.61 | 14.19 | 14.32 | 6,988,791 | -0.18(-1.27%) |
Nov 04, 2011 | 14.34 | 14.58 | 14.22 | 14.50 | 6,357,250 | +0.05(+0.35%) |
Nov 03, 2011 | 13.90 | 14.48 | 13.89 | 14.45 | 11,830,513 | +0.67(+4.89%) |
Nov 02, 2011 | 13.55 | 13.86 | 13.50 | 13.78 | 7,446,715 | +0.38(+2.85%) |