Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.18 | 15.32 | 14.86 | 15.19 | 2,770,924 | +0.31(+2.08%) |
Jan 30, 2012 | 14.82 | 15.06 | 14.68 | 14.88 | 2,127,697 | -0.19(-1.26%) |
Jan 27, 2012 | 14.31 | 15.22 | 14.08 | 15.07 | 3,767,797 | +0.83(+5.83%) |
Jan 26, 2012 | 14.41 | 14.60 | 14.07 | 14.24 | 2,976,660 | +0.11(+0.78%) |
Jan 25, 2012 | 13.35 | 14.16 | 13.20 | 14.13 | 5,867,843 | +0.67(+4.98%) |
Jan 24, 2012 | 13.75 | 13.78 | 13.38 | 13.46 | 1,507,498 | -0.31(-2.25%) |
Jan 23, 2012 | 13.87 | 13.92 | 13.62 | 13.77 | 1,545,186 | +0.02(+0.15%) |
Jan 20, 2012 | 13.74 | 14.03 | 13.66 | 13.75 | 1,513,858 | -0.14(-1.01%) |
Jan 19, 2012 | 14.16 | 14.25 | 13.78 | 13.89 | 1,688,685 | -0.31(-2.18%) |
Jan 18, 2012 | 14.21 | 14.43 | 14.12 | 14.20 | 2,149,721 | -0.02(-0.14%) |
Jan 17, 2012 | 14.41 | 14.51 | 14.16 | 14.22 | 2,807,522 | -0.03(-0.21%) |
Jan 16, 2012 | 14.40 | 14.50 | 14.19 | 14.25 | 308,556 | -0.06(-0.42%) |
Jan 13, 2012 | 14.30 | 14.38 | 14.10 | 14.31 | 1,835,226 | -0.10(-0.69%) |
Jan 12, 2012 | 14.70 | 14.85 | 14.36 | 14.41 | 2,565,180 | -0.27(-1.84%) |
Jan 11, 2012 | 14.66 | 14.70 | 14.42 | 14.68 | 2,507,575 | +0.08(+0.55%) |
Jan 10, 2012 | 15.09 | 15.10 | 14.58 | 14.60 | 2,869,748 | -0.19(-1.28%) |
Jan 09, 2012 | 14.89 | 15.05 | 14.62 | 14.79 | 3,115,082 | -0.01(-0.07%) |
Jan 06, 2012 | 14.92 | 15.13 | 14.68 | 14.80 | 1,427,267 | -0.12(-0.80%) |
Jan 05, 2012 | 14.83 | 15.00 | 14.67 | 14.92 | 1,740,824 | +0.06(+0.40%) |
Jan 04, 2012 | 14.94 | 15.08 | 14.72 | 14.86 | 2,902,256 | +0.84(+5.99%) |
Dec 30, 2011 | 13.96 | 14.05 | 13.71 | 14.02 | 1,076,464 | +0.16(+1.15%) |
Dec 29, 2011 | 13.51 | 13.86 | 13.28 | 13.86 | 1,352,726 | +0.15(+1.09%) |
Dec 28, 2011 | 13.99 | 13.99 | 13.50 | 13.71 | 2,682,028 | -0.88(-6.03%) |
Dec 23, 2011 | 14.29 | 14.59 | 14.59 | 14.59 | 2,203,969 | +0.50(+3.55%) |
Dec 21, 2011 | 13.81 | 14.25 | 13.76 | 14.09 | 2,645,202 | +0.29(+2.10%) |
Dec 20, 2011 | 13.69 | 13.99 | 13.59 | 13.80 | 5,300,877 | +0.34(+2.53%) |
Dec 19, 2011 | 14.30 | 14.46 | 13.34 | 13.46 | 11,381,754 | -1.93(-12.54%) |
Dec 16, 2011 | 15.21 | 15.55 | 15.21 | 15.39 | 3,002,305 | +0.28(+1.85%) |
Dec 15, 2011 | 15.48 | 15.72 | 14.96 | 15.11 | 1,437,247 | -0.23(-1.50%) |
Dec 14, 2011 | 15.50 | 15.68 | 14.69 | 15.34 | 3,325,808 | -0.62(-3.88%) |
Dec 13, 2011 | 16.30 | 16.50 | 15.83 | 15.96 | 1,859,853 | -0.29(-1.78%) |
Dec 12, 2011 | 16.26 | 16.30 | 15.94 | 16.25 | 3,216,873 | -0.49(-2.93%) |
Dec 09, 2011 | 16.62 | 16.82 | 16.47 | 16.74 | 1,463,987 | +0.10(+0.60%) |
Dec 08, 2011 | 16.64 | 16.75 | 16.38 | 16.64 | 2,321,204 | -0.16(-0.95%) |
Dec 07, 2011 | 17.18 | 17.25 | 16.60 | 16.80 | 2,171,293 | -0.33(-1.93%) |
Dec 06, 2011 | 17.29 | 17.48 | 16.73 | 17.13 | 3,182,736 | -0.26(-1.50%) |
Dec 05, 2011 | 17.77 | 18.09 | 17.36 | 17.39 | 1,983,001 | -0.33(-1.86%) |
Dec 02, 2011 | 18.73 | 18.73 | 17.70 | 17.72 | 1,185,661 | -0.74(-4.01%) |
Dec 01, 2011 | 18.54 | 18.70 | 18.31 | 18.46 | 1,346,777 | -0.06(-0.32%) |
Nov 30, 2011 | 17.70 | 18.52 | 17.29 | 18.52 | 2,034,265 | +1.19(+6.87%) |
Nov 29, 2011 | 17.45 | 17.65 | 17.22 | 17.33 | 1,520,398 | -0.13(-0.74%) |
Nov 28, 2011 | 17.36 | 17.76 | 17.35 | 17.46 | 2,114,556 | +0.46(+2.71%) |
Nov 25, 2011 | 17.14 | 17.49 | 16.93 | 17.00 | 1,109,790 | -0.06(-0.35%) |
Nov 24, 2011 | 17.45 | 17.60 | 17.01 | 17.06 | 347,269 | -0.47(-2.68%) |
Nov 23, 2011 | 17.75 | 17.90 | 17.37 | 17.53 | 2,820,391 | -0.47(-2.61%) |
Nov 22, 2011 | 17.58 | 18.22 | 17.47 | 18.00 | 2,046,560 | +0.56(+3.21%) |
Nov 21, 2011 | 17.44 | 17.45 | 16.97 | 17.44 | 1,316,272 | -0.18(-1.02%) |
Nov 18, 2011 | 18.12 | 18.13 | 17.48 | 17.62 | 1,552,863 | -0.34(-1.89%) |
Nov 17, 2011 | 19.15 | 19.21 | 17.77 | 17.96 | 1,859,592 | -1.30(-6.75%) |
Nov 16, 2011 | 19.30 | 19.76 | 19.26 | 19.26 | 1,118,661 | -0.29(-1.48%) |
Nov 15, 2011 | 19.34 | 19.59 | 19.16 | 19.55 | 924,085 | +0.21(+1.09%) |
Nov 14, 2011 | 19.71 | 19.87 | 19.15 | 19.34 | 1,043,526 | -0.17(-0.87%) |
Nov 11, 2011 | 19.15 | 19.68 | 19.07 | 19.51 | 931,689 | +0.56(+2.96%) |
Nov 10, 2011 | 19.27 | 19.43 | 18.78 | 18.95 | 1,224,463 | -0.39(-2.02%) |
Nov 09, 2011 | 19.56 | 20.17 | 19.28 | 19.34 | 2,682,351 | -0.31(-1.58%) |
Nov 08, 2011 | 19.68 | 19.98 | 19.49 | 19.65 | 1,910,232 | +0.03(+0.15%) |
Nov 07, 2011 | 19.30 | 19.69 | 19.27 | 19.62 | 2,660,780 | +0.43(+2.24%) |
Nov 04, 2011 | 19.55 | 19.55 | 18.94 | 19.19 | 2,734,160 | -0.39(-1.99%) |
Nov 03, 2011 | 20.00 | 20.09 | 19.31 | 19.58 | 2,132,551 | -0.27(-1.36%) |
Nov 02, 2011 | 19.54 | 19.96 | 19.32 | 19.85 | 3,594,886 | +0.53(+2.74%) |