Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.90 | 17.22 | 16.86 | 17.20 | 1,779,975 | +0.39(+2.33%) |
Jan 30, 2012 | 16.75 | 16.90 | 16.69 | 16.81 | 838,194 | -0.10(-0.58%) |
Jan 27, 2012 | 16.85 | 16.94 | 16.63 | 16.91 | 1,795,402 | +0.05(+0.27%) |
Jan 26, 2012 | 16.87 | 16.96 | 16.81 | 16.86 | 929,533 | +0.10(+0.58%) |
Jan 25, 2012 | 16.56 | 16.83 | 16.53 | 16.77 | 1,691,862 | +0.16(+0.98%) |
Jan 24, 2012 | 16.48 | 16.67 | 16.48 | 16.60 | 949,737 | +0.00(+0.00%) |
Jan 23, 2012 | 16.62 | 16.72 | 16.50 | 16.60 | 1,561,657 | -0.04(-0.24%) |
Jan 20, 2012 | 16.30 | 16.64 | 16.29 | 16.64 | 1,383,718 | +0.34(+2.09%) |
Jan 19, 2012 | 16.24 | 16.37 | 16.15 | 16.30 | 1,001,620 | +0.13(+0.81%) |
Jan 18, 2012 | 16.11 | 16.27 | 16.05 | 16.17 | 1,158,328 | +0.06(+0.37%) |
Jan 17, 2012 | 16.16 | 16.24 | 16.09 | 16.11 | 1,214,793 | +0.09(+0.57%) |
Jan 13, 2012 | 15.85 | 16.02 | 15.85 | 16.02 | 772,940 | +0.01(+0.04%) |
Jan 12, 2012 | 16.08 | 16.10 | 15.87 | 16.01 | 735,458 | -0.01(-0.04%) |
Jan 11, 2012 | 16.04 | 16.16 | 15.97 | 16.02 | 958,193 | -0.12(-0.73%) |
Jan 10, 2012 | 16.08 | 16.28 | 16.04 | 16.14 | 2,058,397 | +0.26(+1.65%) |
Jan 09, 2012 | 15.91 | 16.07 | 15.80 | 15.88 | 752,197 | -0.07(-0.45%) |
Jan 06, 2012 | 15.97 | 16.04 | 15.78 | 15.95 | 1,345,200 | +0.01(+0.04%) |
Jan 05, 2012 | 15.58 | 15.95 | 15.56 | 15.94 | 1,106,311 | +0.25(+1.62%) |
Jan 04, 2012 | 15.76 | 15.88 | 15.67 | 15.69 | 2,955,498 | -0.15(-0.95%) |
Dec 30, 2011 | 15.88 | 16.01 | 15.82 | 15.84 | 1,217,435 | -0.12(-0.78%) |
Dec 29, 2011 | 15.84 | 16.07 | 15.84 | 15.96 | 786,611 | +0.10(+0.62%) |
Dec 28, 2011 | 16.01 | 16.01 | 15.82 | 15.86 | 1,227,920 | -0.14(-0.86%) |
Dec 27, 2011 | 15.83 | 16.07 | 15.75 | 16.00 | 625,388 | +0.13(+0.82%) |
Dec 23, 2011 | 15.71 | 15.90 | 15.66 | 15.87 | 827,263 | +0.39(+2.53%) |
Dec 21, 2011 | 15.57 | 15.59 | 15.39 | 15.48 | 1,070,061 | -0.08(-0.50%) |
Dec 20, 2011 | 15.41 | 15.67 | 15.33 | 15.56 | 2,028,293 | +0.28(+1.84%) |
Dec 19, 2011 | 15.52 | 15.52 | 15.26 | 15.28 | 1,476,359 | -0.20(-1.27%) |
Dec 16, 2011 | 15.39 | 15.50 | 15.24 | 15.47 | 2,157,941 | +0.25(+1.68%) |
Dec 15, 2011 | 15.25 | 15.29 | 15.09 | 15.22 | 1,543,262 | +0.16(+1.04%) |
Dec 14, 2011 | 15.12 | 15.31 | 15.03 | 15.06 | 1,842,893 | -0.14(-0.95%) |
Dec 13, 2011 | 15.48 | 15.56 | 15.14 | 15.20 | 1,926,550 | -0.16(-1.06%) |
Dec 12, 2011 | 15.43 | 15.55 | 15.26 | 15.37 | 2,129,035 | -0.23(-1.47%) |
Dec 09, 2011 | 15.49 | 15.72 | 15.35 | 15.60 | 1,356,379 | +0.18(+1.14%) |
Dec 08, 2011 | 15.60 | 15.73 | 15.36 | 15.42 | 1,340,917 | -0.41(-2.60%) |
Dec 07, 2011 | 15.77 | 15.86 | 15.62 | 15.83 | 1,115,367 | -0.01(-0.04%) |
Dec 06, 2011 | 15.86 | 15.86 | 15.66 | 15.84 | 1,013,064 | +0.00(+0.00%) |
Dec 05, 2011 | 15.97 | 16.04 | 15.71 | 15.84 | 1,908,128 | +0.19(+1.20%) |
Dec 02, 2011 | 15.62 | 15.90 | 15.55 | 15.65 | 1,759,753 | +0.23(+1.52%) |
Dec 01, 2011 | 15.56 | 15.66 | 15.34 | 15.41 | 998,008 | -0.25(-1.58%) |
Nov 30, 2011 | 15.17 | 15.69 | 15.17 | 15.66 | 2,914,671 | +0.69(+4.60%) |
Nov 29, 2011 | 14.95 | 14.99 | 14.77 | 14.97 | 2,354,824 | +0.07(+0.44%) |
Nov 28, 2011 | 14.91 | 14.94 | 14.71 | 14.91 | 2,170,059 | +0.49(+3.43%) |
Nov 25, 2011 | 14.44 | 14.69 | 14.40 | 14.41 | 484,990 | -0.05(-0.31%) |
Nov 23, 2011 | 14.67 | 14.77 | 14.45 | 14.46 | 2,047,002 | -0.36(-2.41%) |
Nov 22, 2011 | 14.87 | 14.98 | 14.71 | 14.82 | 2,229,164 | +0.00(+0.00%) |
Nov 21, 2011 | 14.93 | 15.01 | 14.78 | 14.82 | 2,426,993 | -0.40(-2.61%) |
Nov 18, 2011 | 14.88 | 15.23 | 14.88 | 15.21 | 1,575,705 | +0.35(+2.36%) |
Nov 17, 2011 | 15.06 | 15.10 | 14.72 | 14.86 | 1,315,021 | -0.27(-1.76%) |
Nov 16, 2011 | 14.96 | 15.41 | 14.91 | 15.13 | 1,790,074 | -0.01(-0.04%) |
Nov 15, 2011 | 14.73 | 15.22 | 14.66 | 15.14 | 1,529,156 | +0.31(+2.10%) |
Nov 14, 2011 | 14.80 | 14.88 | 14.62 | 14.82 | 1,218,490 | -0.06(-0.39%) |
Nov 11, 2011 | 14.66 | 14.91 | 14.56 | 14.88 | 1,510,306 | +0.42(+2.87%) |
Nov 10, 2011 | 14.51 | 14.53 | 14.31 | 14.47 | 611,360 | +0.18(+1.23%) |
Nov 09, 2011 | 14.64 | 14.80 | 14.26 | 14.29 | 1,270,695 | -0.70(-4.68%) |
Nov 08, 2011 | 14.91 | 15.03 | 14.53 | 14.99 | 965,430 | +0.12(+0.79%) |
Nov 07, 2011 | 14.81 | 14.94 | 14.59 | 14.88 | 692,891 | +0.03(+0.22%) |
Nov 04, 2011 | 14.73 | 14.93 | 14.65 | 14.84 | 1,204,675 | -0.05(-0.31%) |
Nov 03, 2011 | 14.84 | 14.95 | 14.43 | 14.89 | 995,989 | +0.16(+1.06%) |
Nov 02, 2011 | 14.53 | 14.77 | 14.34 | 14.73 | 1,111,169 | +0.44(+3.09%) |