Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.44 | 14.61 | 14.39 | 14.52 | 1,122,585 | +0.09(+0.65%) |
Jan 30, 2012 | 14.50 | 14.50 | 14.28 | 14.43 | 1,289,394 | -0.15(-1.00%) |
Jan 27, 2012 | 14.59 | 14.61 | 14.46 | 14.57 | 679,406 | +0.10(+0.72%) |
Jan 26, 2012 | 14.73 | 14.85 | 14.43 | 14.47 | 2,006,532 | -0.12(-0.85%) |
Jan 25, 2012 | 14.30 | 14.63 | 14.30 | 14.60 | 1,650,075 | +0.55(+3.91%) |
Jan 24, 2012 | 13.94 | 14.06 | 13.89 | 14.05 | 942,837 | +0.03(+0.22%) |
Jan 23, 2012 | 13.96 | 14.04 | 13.93 | 14.02 | 1,025,988 | +0.07(+0.52%) |
Jan 20, 2012 | 13.91 | 13.97 | 13.83 | 13.94 | 1,560,641 | +0.02(+0.15%) |
Jan 19, 2012 | 13.89 | 13.95 | 13.85 | 13.92 | 1,422,469 | +0.06(+0.45%) |
Jan 18, 2012 | 13.82 | 13.87 | 13.64 | 13.86 | 1,884,306 | +0.24(+1.75%) |
Jan 17, 2012 | 13.67 | 13.67 | 13.55 | 13.62 | 1,266,743 | -0.01(-0.08%) |
Jan 13, 2012 | 13.63 | 13.81 | 13.59 | 13.63 | 879,392 | +0.00(+0.00%) |
Jan 12, 2012 | 13.56 | 13.66 | 13.53 | 13.63 | 1,306,059 | +0.00(+0.00%) |
Jan 11, 2012 | 13.55 | 13.68 | 13.41 | 13.63 | 1,210,606 | -0.05(-0.38%) |
Jan 10, 2012 | 13.56 | 13.71 | 13.56 | 13.68 | 1,799,745 | +0.31(+2.33%) |
Jan 09, 2012 | 13.58 | 13.58 | 13.36 | 13.37 | 2,274,700 | -0.29(-2.12%) |
Jan 06, 2012 | 13.89 | 13.89 | 13.65 | 13.66 | 1,473,939 | -0.29(-2.08%) |
Jan 05, 2012 | 13.96 | 14.02 | 13.86 | 13.95 | 1,867,520 | -0.05(-0.37%) |
Jan 04, 2012 | 14.16 | 14.16 | 13.99 | 14.00 | 1,745,496 | -0.10(-0.73%) |
Dec 30, 2011 | 14.04 | 14.16 | 14.04 | 14.11 | 1,186,741 | +0.06(+0.44%) |
Dec 29, 2011 | 14.08 | 14.10 | 13.98 | 14.05 | 1,173,601 | +0.06(+0.44%) |
Dec 28, 2011 | 14.45 | 14.45 | 13.97 | 13.98 | 1,644,060 | -0.88(-5.93%) |
Dec 27, 2011 | 15.11 | 15.11 | 14.87 | 14.87 | 685,279 | -0.32(-2.12%) |
Dec 23, 2011 | 15.25 | 15.26 | 15.16 | 15.19 | 1,256,052 | +0.10(+0.69%) |
Dec 21, 2011 | 15.08 | 15.11 | 14.95 | 15.08 | 3,087,014 | +0.12(+0.83%) |
Dec 20, 2011 | 15.00 | 15.13 | 14.93 | 14.96 | 3,181,265 | +0.75(+5.25%) |
Dec 19, 2011 | 14.45 | 14.45 | 14.19 | 14.21 | 2,013,207 | -0.45(-3.04%) |
Dec 16, 2011 | 14.91 | 14.94 | 14.61 | 14.66 | 1,711,596 | -0.12(-0.84%) |
Dec 15, 2011 | 14.96 | 15.00 | 14.72 | 14.78 | 2,049,945 | -0.04(-0.28%) |
Dec 14, 2011 | 14.78 | 14.92 | 14.75 | 14.82 | 2,113,373 | +0.09(+0.63%) |
Dec 13, 2011 | 14.84 | 14.92 | 14.65 | 14.73 | 1,149,868 | -0.13(-0.91%) |
Dec 12, 2011 | 15.02 | 15.02 | 14.72 | 14.87 | 2,102,595 | -0.16(-1.04%) |
Dec 09, 2011 | 15.12 | 15.17 | 14.95 | 15.02 | 2,193,692 | -0.17(-1.09%) |
Dec 08, 2011 | 15.30 | 15.41 | 15.18 | 15.19 | 2,534,787 | +0.01(+0.07%) |
Dec 07, 2011 | 15.06 | 15.21 | 15.04 | 15.18 | 2,788,939 | +0.17(+1.11%) |
Dec 06, 2011 | 15.03 | 15.24 | 14.82 | 15.01 | 4,035,696 | -0.09(-0.62%) |
Dec 05, 2011 | 15.29 | 15.29 | 15.04 | 15.10 | 3,136,242 | +0.01(+0.07%) |
Dec 02, 2011 | 15.36 | 15.36 | 14.98 | 15.09 | 3,426,843 | -0.28(-1.82%) |
Dec 01, 2011 | 15.33 | 15.43 | 15.24 | 15.37 | 4,694,300 | +0.04(+0.27%) |
Nov 30, 2011 | 15.62 | 15.66 | 15.17 | 15.33 | 4,452,479 | +0.24(+1.58%) |
Nov 29, 2011 | 15.17 | 15.24 | 14.96 | 15.09 | 2,519,259 | -0.12(-0.82%) |
Nov 28, 2011 | 15.31 | 15.47 | 15.07 | 15.22 | 2,601,321 | +0.28(+1.87%) |
Nov 25, 2011 | 14.78 | 15.12 | 14.78 | 14.94 | 2,235,143 | +0.24(+1.62%) |
Nov 23, 2011 | 14.69 | 14.87 | 14.66 | 14.70 | 2,948,758 | -0.10(-0.70%) |
Nov 22, 2011 | 14.85 | 15.06 | 14.70 | 14.80 | 2,347,374 | +0.04(+0.28%) |
Nov 21, 2011 | 14.72 | 14.88 | 14.69 | 14.76 | 3,217,915 | +0.02(+0.14%) |
Nov 18, 2011 | 14.79 | 14.84 | 14.72 | 14.74 | 1,145,170 | -0.01(-0.07%) |
Nov 17, 2011 | 14.92 | 15.04 | 14.67 | 14.75 | 1,808,680 | +0.01(+0.07%) |
Nov 16, 2011 | 14.77 | 14.81 | 14.68 | 14.74 | 1,661,079 | -0.20(-1.32%) |
Nov 15, 2011 | 15.11 | 15.11 | 14.89 | 14.94 | 1,894,515 | -0.29(-1.91%) |
Nov 14, 2011 | 15.17 | 15.29 | 15.12 | 15.23 | 2,684,254 | -0.02(-0.14%) |
Nov 11, 2011 | 15.06 | 15.36 | 15.06 | 15.25 | 1,107,072 | +0.46(+3.08%) |
Nov 10, 2011 | 15.02 | 15.17 | 14.75 | 14.79 | 2,341,813 | -0.53(-3.45%) |
Nov 09, 2011 | 15.43 | 15.58 | 15.26 | 15.32 | 1,409,850 | -0.26(-1.66%) |
Nov 08, 2011 | 15.88 | 15.89 | 15.49 | 15.58 | 1,269,417 | -0.38(-2.40%) |
Nov 07, 2011 | 15.63 | 15.97 | 15.61 | 15.96 | 1,140,945 | +0.57(+3.70%) |
Nov 04, 2011 | 15.29 | 15.45 | 15.11 | 15.39 | 1,237,036 | +0.09(+0.61%) |
Nov 03, 2011 | 15.58 | 15.58 | 15.12 | 15.30 | 1,064,670 | -0.34(-2.19%) |
Nov 02, 2011 | 15.29 | 15.67 | 15.28 | 15.64 | 1,251,020 | +0.40(+2.65%) |