Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.87 | 14.98 | 14.68 | 14.77 | 11,445,946 | -0.07(-0.48%) |
Jan 30, 2012 | 14.82 | 14.93 | 14.62 | 14.84 | 6,021,730 | -0.06(-0.37%) |
Jan 27, 2012 | 14.95 | 14.99 | 14.75 | 14.90 | 8,816,288 | -0.08(-0.53%) |
Jan 26, 2012 | 14.98 | 15.24 | 14.93 | 14.98 | 5,421,870 | +0.05(+0.32%) |
Jan 25, 2012 | 14.85 | 14.98 | 14.79 | 14.93 | 14,864,002 | -0.10(-0.69%) |
Jan 24, 2012 | 15.15 | 15.21 | 15.03 | 15.03 | 6,275,507 | -0.16(-1.04%) |
Jan 23, 2012 | 15.22 | 15.29 | 15.14 | 15.19 | 7,747,704 | -0.02(-0.16%) |
Jan 20, 2012 | 15.39 | 15.41 | 15.19 | 15.22 | 4,818,867 | -0.24(-1.54%) |
Jan 19, 2012 | 15.39 | 15.60 | 15.37 | 15.45 | 5,202,976 | +0.03(+0.21%) |
Jan 18, 2012 | 15.30 | 15.49 | 15.12 | 15.42 | 6,575,595 | -0.09(-0.56%) |
Jan 17, 2012 | 15.89 | 15.95 | 15.42 | 15.51 | 4,866,575 | -0.25(-1.56%) |
Jan 13, 2012 | 15.75 | 15.78 | 15.60 | 15.75 | 4,033,097 | -0.06(-0.40%) |
Jan 12, 2012 | 15.69 | 16.10 | 15.69 | 15.82 | 6,528,892 | +0.17(+1.11%) |
Jan 11, 2012 | 16.01 | 16.04 | 15.61 | 15.64 | 7,497,177 | -0.47(-2.90%) |
Jan 10, 2012 | 16.06 | 16.21 | 15.86 | 16.11 | 5,369,803 | +0.19(+1.19%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.87 | 15.92 | 4,293,446 | -0.18(-1.13%) |
Jan 06, 2012 | 16.05 | 16.31 | 15.97 | 16.10 | 3,192,540 | +0.03(+0.20%) |
Jan 05, 2012 | 16.03 | 16.16 | 15.89 | 16.07 | 3,913,765 | -0.07(-0.44%) |
Jan 04, 2012 | 16.06 | 16.17 | 15.98 | 16.14 | 3,248,465 | -0.21(-1.31%) |
Dec 30, 2011 | 16.53 | 16.53 | 16.35 | 16.36 | 3,301,094 | -0.17(-1.05%) |
Dec 29, 2011 | 16.49 | 16.69 | 16.44 | 16.53 | 2,330,484 | +0.04(+0.24%) |
Dec 28, 2011 | 16.55 | 16.56 | 16.40 | 16.49 | 1,947,573 | -0.06(-0.38%) |
Dec 27, 2011 | 16.58 | 16.64 | 16.52 | 16.56 | 1,626,047 | -0.02(-0.10%) |
Dec 23, 2011 | 16.57 | 16.63 | 16.48 | 16.57 | 1,529,016 | +0.02(+0.14%) |
Dec 21, 2011 | 16.14 | 16.55 | 16.14 | 16.55 | 4,377,678 | +0.38(+2.35%) |
Dec 20, 2011 | 16.16 | 16.27 | 16.02 | 16.17 | 3,213,984 | +0.16(+0.99%) |
Dec 19, 2011 | 16.16 | 16.27 | 15.95 | 16.01 | 2,746,505 | -0.13(-0.83%) |
Dec 16, 2011 | 16.35 | 16.37 | 16.09 | 16.14 | 5,535,001 | -0.13(-0.78%) |
Dec 15, 2011 | 15.90 | 16.32 | 15.85 | 16.27 | 5,691,624 | +0.48(+3.01%) |
Dec 14, 2011 | 15.91 | 15.95 | 15.71 | 15.79 | 4,380,700 | -0.22(-1.39%) |
Dec 13, 2011 | 16.03 | 16.24 | 15.97 | 16.02 | 5,263,864 | +0.09(+0.55%) |
Dec 12, 2011 | 16.17 | 16.23 | 15.83 | 15.93 | 3,652,546 | -0.34(-2.09%) |
Dec 09, 2011 | 16.12 | 16.44 | 16.08 | 16.27 | 4,022,119 | +0.24(+1.48%) |
Dec 08, 2011 | 15.99 | 16.19 | 15.89 | 16.03 | 4,331,487 | -0.06(-0.39%) |
Dec 07, 2011 | 16.13 | 16.20 | 16.02 | 16.10 | 4,659,817 | -0.06(-0.34%) |
Dec 06, 2011 | 16.14 | 16.25 | 15.95 | 16.15 | 6,015,491 | +0.04(+0.25%) |
Dec 05, 2011 | 16.16 | 16.24 | 15.98 | 16.11 | 4,951,985 | +0.13(+0.84%) |
Dec 02, 2011 | 16.20 | 16.25 | 15.89 | 15.98 | 5,476,722 | -0.13(-0.84%) |
Dec 01, 2011 | 15.99 | 16.24 | 15.96 | 16.11 | 5,246,444 | +0.15(+0.94%) |
Nov 30, 2011 | 15.78 | 16.10 | 15.75 | 15.96 | 8,906,068 | +0.36(+2.34%) |
Nov 29, 2011 | 15.55 | 15.80 | 15.45 | 15.60 | 4,920,187 | +0.07(+0.46%) |
Nov 28, 2011 | 15.58 | 15.62 | 15.41 | 15.53 | 4,190,362 | +0.30(+1.97%) |
Nov 25, 2011 | 15.11 | 15.40 | 15.09 | 15.22 | 1,389,824 | +0.06(+0.42%) |
Nov 23, 2011 | 15.19 | 15.37 | 15.13 | 15.16 | 3,579,027 | -0.15(-0.98%) |
Nov 22, 2011 | 15.32 | 15.52 | 15.14 | 15.31 | 4,011,672 | -0.08(-0.51%) |
Nov 21, 2011 | 15.06 | 15.49 | 14.86 | 15.39 | 7,270,075 | +0.01(+0.05%) |
Nov 18, 2011 | 15.34 | 15.61 | 15.31 | 15.38 | 4,216,326 | +0.09(+0.57%) |
Nov 17, 2011 | 15.50 | 15.60 | 15.16 | 15.30 | 3,976,138 | -0.28(-1.83%) |
Nov 16, 2011 | 15.53 | 15.78 | 15.43 | 15.58 | 4,318,400 | -0.09(-0.61%) |
Nov 15, 2011 | 15.69 | 15.76 | 15.56 | 15.68 | 4,427,359 | -0.02(-0.15%) |
Nov 14, 2011 | 15.65 | 15.74 | 15.54 | 15.70 | 4,304,095 | +0.27(+1.74%) |
Nov 11, 2011 | 15.35 | 15.58 | 15.33 | 15.43 | 2,934,161 | +0.23(+1.51%) |
Nov 10, 2011 | 15.28 | 15.34 | 15.05 | 15.20 | 2,588,456 | -0.01(-0.05%) |
Nov 09, 2011 | 15.26 | 15.38 | 15.07 | 15.21 | 4,822,591 | -0.34(-2.19%) |
Nov 08, 2011 | 15.37 | 15.61 | 15.34 | 15.55 | 3,533,294 | +0.26(+1.71%) |
Nov 07, 2011 | 15.22 | 15.40 | 15.07 | 15.29 | 3,506,396 | +0.00(+0.00%) |
Nov 04, 2011 | 15.18 | 15.34 | 15.03 | 15.29 | 3,219,205 | -0.06(-0.36%) |
Nov 03, 2011 | 15.13 | 15.41 | 14.97 | 15.34 | 3,634,035 | +0.28(+1.84%) |
Nov 02, 2011 | 15.12 | 15.23 | 14.97 | 15.07 | 3,380,380 | +0.12(+0.79%) |