Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.26 | 16.35 | 16.09 | 16.17 | 7,523,654 | +0.00(+0.00%) |
Jan 30, 2012 | 16.09 | 16.26 | 16.03 | 16.17 | 4,594,665 | -0.12(-0.75%) |
Jan 27, 2012 | 16.04 | 16.36 | 16.04 | 16.29 | 5,608,824 | +0.06(+0.38%) |
Jan 26, 2012 | 16.72 | 16.73 | 16.10 | 16.23 | 8,623,967 | -0.40(-2.39%) |
Jan 25, 2012 | 16.43 | 16.69 | 16.36 | 16.63 | 5,074,762 | +0.09(+0.56%) |
Jan 24, 2012 | 16.47 | 16.56 | 16.33 | 16.54 | 4,005,258 | -0.11(-0.64%) |
Jan 23, 2012 | 16.66 | 16.80 | 16.56 | 16.65 | 3,589,368 | +0.01(+0.05%) |
Jan 20, 2012 | 16.41 | 16.65 | 16.35 | 16.64 | 3,050,725 | +0.17(+1.02%) |
Jan 19, 2012 | 16.65 | 16.70 | 16.41 | 16.47 | 4,465,914 | -0.03(-0.19%) |
Jan 18, 2012 | 16.39 | 16.53 | 16.16 | 16.50 | 3,748,459 | +0.13(+0.80%) |
Jan 17, 2012 | 16.58 | 16.69 | 16.32 | 16.37 | 5,420,229 | -0.15(-0.88%) |
Jan 13, 2012 | 16.32 | 16.52 | 16.20 | 16.52 | 4,558,767 | -0.04(-0.23%) |
Jan 12, 2012 | 16.58 | 16.63 | 16.28 | 16.56 | 4,714,541 | +0.04(+0.23%) |
Jan 11, 2012 | 16.32 | 16.52 | 16.24 | 16.52 | 3,857,155 | +0.13(+0.79%) |
Jan 10, 2012 | 16.40 | 16.49 | 16.29 | 16.39 | 7,293,300 | +0.21(+1.28%) |
Jan 09, 2012 | 15.98 | 16.20 | 15.94 | 16.18 | 10,052,440 | +0.25(+1.59%) |
Jan 06, 2012 | 15.93 | 15.99 | 15.71 | 15.93 | 4,461,786 | -0.01(-0.05%) |
Jan 05, 2012 | 15.47 | 16.10 | 15.41 | 15.93 | 5,698,621 | +0.30(+1.91%) |
Jan 04, 2012 | 15.48 | 15.69 | 15.32 | 15.64 | 4,156,000 | +0.44(+2.92%) |
Dec 30, 2011 | 15.22 | 15.29 | 15.19 | 15.19 | 2,990,881 | -0.10(-0.65%) |
Dec 29, 2011 | 15.03 | 15.31 | 15.03 | 15.29 | 2,413,290 | +0.23(+1.53%) |
Dec 28, 2011 | 15.25 | 15.38 | 14.95 | 15.06 | 4,075,561 | -0.22(-1.45%) |
Dec 27, 2011 | 15.20 | 15.35 | 15.18 | 15.28 | 1,498,640 | -0.02(-0.10%) |
Dec 23, 2011 | 15.32 | 15.37 | 15.20 | 15.30 | 1,809,946 | +0.44(+2.94%) |
Dec 21, 2011 | 14.69 | 14.90 | 14.57 | 14.86 | 3,125,081 | +0.18(+1.25%) |
Dec 20, 2011 | 14.44 | 14.76 | 14.38 | 14.68 | 4,412,964 | +0.56(+3.96%) |
Dec 19, 2011 | 14.49 | 14.55 | 14.05 | 14.12 | 3,975,395 | -0.34(-2.38%) |
Dec 16, 2011 | 14.44 | 14.75 | 14.40 | 14.46 | 3,464,653 | +0.12(+0.86%) |
Dec 15, 2011 | 14.49 | 14.52 | 14.30 | 14.34 | 4,249,126 | +0.11(+0.75%) |
Dec 14, 2011 | 14.23 | 14.45 | 14.17 | 14.23 | 4,070,309 | -0.07(-0.48%) |
Dec 13, 2011 | 14.61 | 14.72 | 14.19 | 14.30 | 4,674,399 | -0.24(-1.67%) |
Dec 12, 2011 | 14.61 | 14.61 | 14.37 | 14.55 | 3,494,472 | -0.26(-1.75%) |
Dec 09, 2011 | 14.52 | 14.86 | 14.49 | 14.80 | 2,388,242 | +0.36(+2.47%) |
Dec 08, 2011 | 14.84 | 14.84 | 14.38 | 14.45 | 3,764,140 | -0.52(-3.45%) |
Dec 07, 2011 | 14.74 | 15.02 | 14.55 | 14.96 | 2,948,614 | +0.13(+0.87%) |
Dec 06, 2011 | 14.91 | 14.93 | 14.75 | 14.84 | 2,632,028 | -0.14(-0.96%) |
Dec 05, 2011 | 14.95 | 15.13 | 14.85 | 14.98 | 3,838,835 | +0.30(+2.07%) |
Dec 02, 2011 | 14.68 | 14.93 | 14.63 | 14.68 | 3,195,460 | +0.19(+1.31%) |
Dec 01, 2011 | 14.52 | 14.59 | 14.29 | 14.49 | 3,307,296 | -0.11(-0.78%) |
Nov 30, 2011 | 14.18 | 14.63 | 14.10 | 14.60 | 4,890,165 | +0.90(+6.60%) |
Nov 29, 2011 | 13.74 | 13.84 | 13.62 | 13.70 | 3,530,043 | -0.05(-0.39%) |
Nov 28, 2011 | 13.89 | 13.92 | 13.59 | 13.75 | 4,750,172 | +0.35(+2.61%) |
Nov 25, 2011 | 13.33 | 13.62 | 13.32 | 13.40 | 2,813,021 | +0.05(+0.40%) |
Nov 23, 2011 | 13.65 | 13.65 | 13.32 | 13.35 | 5,712,220 | -0.43(-3.14%) |
Nov 22, 2011 | 13.94 | 13.98 | 13.69 | 13.78 | 5,058,418 | -0.14(-1.04%) |
Nov 21, 2011 | 14.02 | 14.08 | 13.81 | 13.92 | 6,548,696 | -0.41(-2.86%) |
Nov 18, 2011 | 14.36 | 14.39 | 14.19 | 14.33 | 3,546,343 | +0.06(+0.43%) |
Nov 17, 2011 | 14.44 | 14.67 | 14.20 | 14.27 | 5,304,705 | -0.21(-1.42%) |
Nov 16, 2011 | 14.51 | 14.86 | 14.46 | 14.48 | 5,791,074 | -0.17(-1.19%) |
Nov 15, 2011 | 14.51 | 14.74 | 14.38 | 14.65 | 4,756,305 | +0.08(+0.52%) |
Nov 14, 2011 | 14.89 | 14.90 | 14.45 | 14.58 | 2,340,625 | -0.39(-2.59%) |
Nov 11, 2011 | 14.90 | 15.05 | 14.86 | 14.96 | 4,835,419 | +0.33(+2.23%) |
Nov 10, 2011 | 14.76 | 14.84 | 14.54 | 14.64 | 5,533,865 | +0.14(+1.00%) |
Nov 09, 2011 | 14.96 | 14.99 | 14.44 | 14.49 | 6,257,326 | -0.90(-5.83%) |
Nov 08, 2011 | 15.10 | 15.44 | 14.98 | 15.39 | 5,075,281 | +0.36(+2.38%) |
Nov 07, 2011 | 14.84 | 15.04 | 14.72 | 15.03 | 3,436,279 | +0.16(+1.07%) |
Nov 04, 2011 | 14.90 | 14.97 | 14.65 | 14.87 | 9,183,848 | -0.21(-1.36%) |
Nov 03, 2011 | 14.99 | 15.13 | 14.49 | 15.08 | 5,591,839 | +0.33(+2.22%) |
Nov 02, 2011 | 14.59 | 14.80 | 14.48 | 14.75 | 5,366,524 | +0.48(+3.35%) |