Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.65 | 15.68 | 15.49 | 15.60 | 464,380 | +0.03(+0.19%) |
Jan 30, 2012 | 15.39 | 15.60 | 15.37 | 15.58 | 446,294 | +0.03(+0.22%) |
Jan 27, 2012 | 15.45 | 15.57 | 15.43 | 15.54 | 620,132 | +0.03(+0.19%) |
Jan 26, 2012 | 15.66 | 15.68 | 15.44 | 15.51 | 956,562 | -0.08(-0.52%) |
Jan 25, 2012 | 15.60 | 15.64 | 15.46 | 15.59 | 789,934 | +0.16(+1.02%) |
Jan 24, 2012 | 15.36 | 15.48 | 15.36 | 15.44 | 531,036 | +0.03(+0.18%) |
Jan 23, 2012 | 15.38 | 15.50 | 15.32 | 15.41 | 385,190 | +0.05(+0.32%) |
Jan 20, 2012 | 15.28 | 15.38 | 15.28 | 15.36 | 377,435 | +0.05(+0.34%) |
Jan 19, 2012 | 15.27 | 15.35 | 15.26 | 15.31 | 566,366 | +0.12(+0.80%) |
Jan 18, 2012 | 14.99 | 15.19 | 14.99 | 15.19 | 938,871 | +0.26(+1.77%) |
Jan 17, 2012 | 14.95 | 15.03 | 14.88 | 14.92 | 1,136,457 | +0.08(+0.55%) |
Jan 13, 2012 | 14.88 | 14.88 | 14.75 | 14.84 | 1,068,834 | -0.11(-0.71%) |
Jan 12, 2012 | 14.92 | 14.96 | 14.82 | 14.95 | 753,736 | +0.05(+0.30%) |
Jan 11, 2012 | 14.83 | 14.93 | 14.80 | 14.90 | 398,926 | +0.04(+0.29%) |
Jan 10, 2012 | 14.95 | 14.96 | 14.83 | 14.86 | 356,325 | +0.07(+0.50%) |
Jan 09, 2012 | 14.86 | 14.86 | 14.75 | 14.78 | 583,969 | -0.03(-0.18%) |
Jan 06, 2012 | 14.80 | 14.84 | 14.72 | 14.81 | 412,180 | +0.02(+0.17%) |
Jan 05, 2012 | 14.67 | 14.81 | 14.62 | 14.79 | 522,891 | +0.09(+0.64%) |
Jan 04, 2012 | 14.61 | 14.72 | 14.53 | 14.69 | 643,512 | +0.28(+1.94%) |
Dec 30, 2011 | 14.44 | 14.49 | 14.41 | 14.41 | 281,192 | -0.03(-0.20%) |
Dec 29, 2011 | 14.35 | 14.47 | 14.35 | 14.44 | 2,829,641 | +0.12(+0.80%) |
Dec 28, 2011 | 14.50 | 14.50 | 14.31 | 14.33 | 685,883 | -0.18(-1.23%) |
Dec 27, 2011 | 14.47 | 14.57 | 14.45 | 14.50 | 302,444 | +0.03(+0.20%) |
Dec 23, 2011 | 14.38 | 14.47 | 14.33 | 14.47 | 241,025 | +0.32(+2.26%) |
Dec 21, 2011 | 14.33 | 14.33 | 13.98 | 14.15 | 791,931 | -0.30(-2.09%) |
Dec 20, 2011 | 14.22 | 14.47 | 14.22 | 14.46 | 535,470 | +0.43(+3.08%) |
Dec 19, 2011 | 14.24 | 14.25 | 13.98 | 14.02 | 265,780 | -0.17(-1.17%) |
Dec 16, 2011 | 14.23 | 14.39 | 14.15 | 14.19 | 308,199 | +0.05(+0.33%) |
Dec 15, 2011 | 14.33 | 14.34 | 14.14 | 14.14 | 407,170 | -0.06(-0.40%) |
Dec 14, 2011 | 14.41 | 14.41 | 14.13 | 14.20 | 652,510 | -0.26(-1.81%) |
Dec 13, 2011 | 14.69 | 14.77 | 14.40 | 14.46 | 294,381 | -0.16(-1.11%) |
Dec 12, 2011 | 14.67 | 14.67 | 14.50 | 14.62 | 407,912 | -0.21(-1.43%) |
Dec 09, 2011 | 14.60 | 14.86 | 14.60 | 14.83 | 341,325 | +0.25(+1.74%) |
Dec 08, 2011 | 14.74 | 14.86 | 14.57 | 14.58 | 557,421 | -0.25(-1.69%) |
Dec 07, 2011 | 14.77 | 14.89 | 14.65 | 14.83 | 569,107 | +0.00(+0.02%) |
Dec 06, 2011 | 14.85 | 14.92 | 14.78 | 14.83 | 1,893,382 | -0.02(-0.12%) |
Dec 05, 2011 | 14.86 | 14.96 | 14.78 | 14.85 | 460,040 | +0.21(+1.43%) |
Dec 02, 2011 | 14.78 | 14.83 | 14.64 | 14.64 | 357,853 | -0.02(-0.12%) |
Dec 01, 2011 | 14.57 | 14.71 | 14.55 | 14.65 | 688,195 | +0.07(+0.48%) |
Nov 30, 2011 | 14.38 | 14.59 | 14.37 | 14.58 | 1,406,664 | +0.57(+4.03%) |
Nov 29, 2011 | 14.12 | 14.22 | 14.00 | 14.02 | 1,209,740 | -0.10(-0.73%) |
Nov 28, 2011 | 13.99 | 14.14 | 13.99 | 14.12 | 537,606 | +0.47(+3.46%) |
Nov 25, 2011 | 13.72 | 13.86 | 13.65 | 13.65 | 293,439 | -0.10(-0.75%) |
Nov 23, 2011 | 13.98 | 14.00 | 13.74 | 13.75 | 444,845 | -0.34(-2.41%) |
Nov 22, 2011 | 14.08 | 14.17 | 13.97 | 14.09 | 1,050,148 | -0.02(-0.13%) |
Nov 21, 2011 | 14.21 | 14.24 | 14.00 | 14.11 | 621,511 | -0.30(-2.06%) |
Nov 18, 2011 | 14.56 | 14.56 | 14.39 | 14.41 | 332,260 | -0.12(-0.84%) |
Nov 17, 2011 | 14.83 | 14.85 | 14.43 | 14.53 | 856,665 | -0.33(-2.21%) |
Nov 16, 2011 | 14.98 | 15.14 | 14.86 | 14.86 | 518,475 | -0.23(-1.49%) |
Nov 15, 2011 | 14.87 | 15.15 | 14.84 | 15.08 | 456,109 | +0.21(+1.39%) |
Nov 14, 2011 | 14.92 | 15.03 | 14.84 | 14.88 | 361,220 | -0.07(-0.45%) |
Nov 11, 2011 | 14.78 | 15.01 | 14.78 | 14.94 | 352,865 | +0.28(+1.92%) |
Nov 10, 2011 | 14.79 | 14.82 | 14.52 | 14.66 | 1,336,027 | +0.02(+0.15%) |
Nov 09, 2011 | 14.85 | 14.88 | 14.59 | 14.64 | 808,570 | -0.55(-3.63%) |
Nov 08, 2011 | 15.11 | 15.21 | 14.97 | 15.19 | 4,363,729 | +0.18(+1.17%) |
Nov 07, 2011 | 14.90 | 15.03 | 14.75 | 15.02 | 420,375 | +0.08(+0.56%) |
Nov 04, 2011 | 14.90 | 14.98 | 14.78 | 14.93 | 558,935 | -0.06(-0.41%) |
Nov 03, 2011 | 14.75 | 15.00 | 14.60 | 14.99 | 666,430 | +0.37(+2.54%) |
Nov 02, 2011 | 14.60 | 14.68 | 14.49 | 14.62 | 662,779 | +0.16(+1.14%) |