Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.49 | 15.55 | 15.47 | 15.48 | 11,994,587 | +0.04(+0.24%) |
Jan 30, 2012 | 15.55 | 15.55 | 15.42 | 15.44 | 11,630,999 | -0.01(-0.06%) |
Jan 27, 2012 | 15.59 | 15.60 | 15.43 | 15.45 | 16,085,317 | -0.06(-0.41%) |
Jan 26, 2012 | 15.51 | 15.61 | 15.49 | 15.51 | 21,256,522 | +0.16(+1.02%) |
Jan 25, 2012 | 15.09 | 15.37 | 15.07 | 15.36 | 19,523,798 | +0.25(+1.64%) |
Jan 24, 2012 | 15.20 | 15.22 | 15.08 | 15.11 | 11,119,601 | -0.08(-0.54%) |
Jan 23, 2012 | 15.22 | 15.26 | 15.16 | 15.19 | 10,458,761 | -0.01(-0.06%) |
Jan 20, 2012 | 15.14 | 15.26 | 15.07 | 15.20 | 13,060,581 | +0.08(+0.55%) |
Jan 19, 2012 | 15.00 | 15.16 | 14.93 | 15.12 | 11,186,842 | +0.17(+1.17%) |
Jan 18, 2012 | 15.12 | 15.17 | 14.94 | 14.94 | 14,878,087 | -0.14(-0.91%) |
Jan 17, 2012 | 15.13 | 15.20 | 15.05 | 15.08 | 10,333,568 | +0.01(+0.06%) |
Jan 13, 2012 | 15.06 | 15.10 | 14.98 | 15.07 | 9,366,006 | +0.03(+0.18%) |
Jan 12, 2012 | 14.97 | 15.05 | 14.94 | 15.05 | 11,688,041 | +0.08(+0.55%) |
Jan 11, 2012 | 14.93 | 14.98 | 14.88 | 14.96 | 12,452,475 | +0.00(+0.00%) |
Jan 10, 2012 | 14.87 | 14.96 | 14.84 | 14.96 | 11,069,907 | +0.15(+0.99%) |
Jan 09, 2012 | 14.86 | 14.88 | 14.77 | 14.82 | 10,281,425 | +0.06(+0.37%) |
Jan 06, 2012 | 14.71 | 14.94 | 14.67 | 14.76 | 15,603,613 | +0.10(+0.69%) |
Jan 05, 2012 | 14.80 | 14.84 | 14.59 | 14.66 | 23,085,490 | -0.15(-0.99%) |
Jan 04, 2012 | 14.75 | 14.89 | 14.69 | 14.81 | 13,811,695 | +0.14(+0.94%) |
Dec 30, 2011 | 14.71 | 14.77 | 14.67 | 14.67 | 11,419,810 | -0.11(-0.75%) |
Dec 29, 2011 | 14.80 | 14.83 | 14.69 | 14.78 | 13,108,973 | -0.03(-0.19%) |
Dec 28, 2011 | 15.05 | 15.07 | 14.75 | 14.81 | 12,328,329 | -0.24(-1.59%) |
Dec 27, 2011 | 15.15 | 15.16 | 14.94 | 15.05 | 14,215,613 | +0.00(+0.00%) |
Dec 23, 2011 | 15.07 | 15.07 | 14.97 | 15.05 | 15,260,263 | +0.14(+0.95%) |
Dec 21, 2011 | 14.79 | 14.92 | 14.72 | 14.90 | 13,081,188 | +0.15(+1.02%) |
Dec 20, 2011 | 14.59 | 14.78 | 14.57 | 14.75 | 16,001,656 | +0.26(+1.78%) |
Dec 19, 2011 | 14.60 | 14.65 | 14.48 | 14.49 | 13,298,247 | -0.04(-0.31%) |
Dec 16, 2011 | 14.45 | 14.54 | 14.39 | 14.54 | 13,132,423 | +0.11(+0.74%) |
Dec 15, 2011 | 14.51 | 14.51 | 14.40 | 14.43 | 8,405,570 | +0.03(+0.18%) |
Dec 14, 2011 | 14.39 | 14.49 | 14.34 | 14.41 | 12,144,410 | -0.02(-0.12%) |
Dec 13, 2011 | 14.45 | 14.51 | 14.36 | 14.42 | 10,242,354 | +0.07(+0.50%) |
Dec 12, 2011 | 14.33 | 14.42 | 14.27 | 14.35 | 9,595,473 | +0.04(+0.25%) |
Dec 09, 2011 | 14.34 | 14.42 | 14.27 | 14.32 | 14,740,164 | -0.05(-0.37%) |
Dec 08, 2011 | 14.51 | 14.57 | 14.35 | 14.37 | 11,832,894 | -0.15(-1.04%) |
Dec 07, 2011 | 14.49 | 14.54 | 14.41 | 14.52 | 11,783,125 | +0.05(+0.37%) |
Dec 06, 2011 | 14.49 | 14.55 | 14.36 | 14.47 | 13,189,731 | +0.02(+0.12%) |
Dec 05, 2011 | 14.53 | 14.61 | 14.38 | 14.45 | 13,049,275 | +0.04(+0.25%) |
Dec 02, 2011 | 14.42 | 14.55 | 14.38 | 14.42 | 12,338,605 | +0.06(+0.43%) |
Dec 01, 2011 | 14.22 | 14.38 | 14.17 | 14.35 | 12,249,411 | +0.08(+0.56%) |
Nov 30, 2011 | 14.14 | 14.28 | 14.02 | 14.27 | 18,970,062 | +0.24(+1.71%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.99 | 14.03 | 10,244,697 | -0.06(-0.44%) |
Nov 28, 2011 | 14.24 | 14.27 | 14.01 | 14.10 | 15,458,093 | -0.06(-0.44%) |
Nov 25, 2011 | 13.90 | 14.16 | 13.87 | 14.16 | 6,721,823 | +0.23(+1.66%) |
Nov 23, 2011 | 14.18 | 14.21 | 13.92 | 13.93 | 10,987,620 | -0.25(-1.75%) |
Nov 22, 2011 | 14.18 | 14.24 | 14.10 | 14.18 | 10,458,510 | -0.01(-0.06%) |
Nov 21, 2011 | 14.31 | 14.34 | 14.12 | 14.18 | 14,109,130 | -0.16(-1.11%) |
Nov 18, 2011 | 14.48 | 14.49 | 14.32 | 14.34 | 11,959,135 | -0.14(-0.98%) |
Nov 17, 2011 | 14.57 | 14.66 | 14.46 | 14.49 | 11,028,066 | -0.06(-0.43%) |
Nov 16, 2011 | 14.42 | 14.80 | 14.39 | 14.55 | 15,656,961 | +0.12(+0.80%) |
Nov 15, 2011 | 14.44 | 14.47 | 14.38 | 14.43 | 11,449,426 | -0.06(-0.43%) |
Nov 14, 2011 | 14.57 | 14.58 | 14.39 | 14.49 | 12,950,085 | +0.02(+0.12%) |
Nov 11, 2011 | 14.43 | 14.55 | 14.34 | 14.48 | 10,363,063 | +0.09(+0.62%) |
Nov 10, 2011 | 14.55 | 14.59 | 14.31 | 14.39 | 13,963,366 | -0.07(-0.49%) |
Nov 09, 2011 | 14.54 | 14.72 | 14.45 | 14.46 | 14,970,108 | -0.23(-1.57%) |
Nov 08, 2011 | 14.62 | 14.71 | 14.53 | 14.69 | 10,740,320 | +0.13(+0.92%) |
Nov 07, 2011 | 14.56 | 14.68 | 14.43 | 14.56 | 13,463,636 | +0.03(+0.18%) |
Nov 04, 2011 | 14.52 | 14.58 | 14.46 | 14.53 | 9,641,957 | -0.01(-0.06%) |
Nov 03, 2011 | 14.57 | 14.61 | 14.43 | 14.54 | 16,753,738 | +0.04(+0.31%) |
Nov 02, 2011 | 14.69 | 14.73 | 14.40 | 14.49 | 34,298,696 | -0.30(-2.04%) |