Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.89 | 15.99 | 15.77 | 15.81 | 1,027,704 | -0.01(-0.08%) |
Jan 30, 2012 | 15.90 | 15.94 | 15.76 | 15.82 | 610,510 | -0.21(-1.32%) |
Jan 27, 2012 | 15.97 | 16.07 | 15.94 | 16.04 | 395,257 | -0.01(-0.08%) |
Jan 26, 2012 | 16.13 | 16.15 | 15.97 | 16.05 | 391,549 | -0.04(-0.24%) |
Jan 25, 2012 | 15.99 | 16.09 | 15.97 | 16.09 | 625,168 | +0.06(+0.38%) |
Jan 24, 2012 | 16.13 | 16.16 | 16.02 | 16.03 | 494,274 | -0.22(-1.33%) |
Jan 23, 2012 | 16.15 | 16.35 | 16.15 | 16.24 | 501,660 | +0.06(+0.37%) |
Jan 20, 2012 | 16.00 | 16.21 | 15.99 | 16.18 | 590,166 | +0.13(+0.81%) |
Jan 19, 2012 | 16.05 | 16.09 | 15.97 | 16.05 | 468,950 | +0.07(+0.43%) |
Jan 18, 2012 | 15.85 | 15.98 | 15.72 | 15.98 | 934,727 | +0.13(+0.82%) |
Jan 17, 2012 | 15.98 | 16.10 | 15.77 | 15.85 | 1,108,906 | -0.09(-0.59%) |
Jan 13, 2012 | 15.92 | 15.97 | 15.79 | 15.95 | 524,436 | -0.14(-0.86%) |
Jan 12, 2012 | 16.12 | 16.17 | 16.05 | 16.09 | 486,346 | -0.02(-0.13%) |
Jan 11, 2012 | 16.07 | 16.13 | 15.97 | 16.11 | 463,938 | +0.06(+0.38%) |
Jan 10, 2012 | 16.01 | 16.11 | 15.95 | 16.05 | 621,479 | +0.16(+1.02%) |
Jan 09, 2012 | 15.85 | 15.92 | 15.74 | 15.89 | 621,167 | +0.07(+0.43%) |
Jan 06, 2012 | 15.90 | 16.01 | 15.75 | 15.82 | 630,251 | -0.05(-0.30%) |
Jan 05, 2012 | 15.73 | 15.87 | 15.48 | 15.86 | 795,926 | +0.08(+0.51%) |
Jan 04, 2012 | 15.92 | 15.95 | 15.76 | 15.78 | 773,138 | +0.03(+0.16%) |
Dec 30, 2011 | 15.87 | 15.89 | 15.75 | 15.76 | 692,305 | -0.10(-0.65%) |
Dec 29, 2011 | 15.74 | 15.91 | 15.70 | 15.86 | 616,003 | +0.15(+0.92%) |
Dec 28, 2011 | 15.89 | 16.02 | 15.71 | 15.71 | 648,151 | -0.21(-1.34%) |
Dec 27, 2011 | 15.87 | 16.01 | 15.86 | 15.93 | 432,339 | -0.00(-0.03%) |
Dec 23, 2011 | 15.77 | 15.94 | 15.75 | 15.93 | 572,721 | +0.19(+1.19%) |
Dec 21, 2011 | 15.57 | 15.80 | 15.57 | 15.74 | 1,064,496 | +0.12(+0.77%) |
Dec 20, 2011 | 15.38 | 15.64 | 15.37 | 15.63 | 1,070,384 | +0.50(+3.27%) |
Dec 19, 2011 | 15.36 | 15.44 | 15.12 | 15.13 | 1,003,768 | -0.17(-1.12%) |
Dec 16, 2011 | 15.42 | 15.59 | 15.27 | 15.30 | 1,886,010 | -0.10(-0.67%) |
Dec 15, 2011 | 15.43 | 15.53 | 15.39 | 15.40 | 946,815 | +0.15(+0.95%) |
Dec 14, 2011 | 15.13 | 15.40 | 15.10 | 15.26 | 996,357 | +0.05(+0.31%) |
Dec 13, 2011 | 15.49 | 15.59 | 15.15 | 15.21 | 935,580 | -0.16(-1.03%) |
Dec 12, 2011 | 15.42 | 15.42 | 15.24 | 15.37 | 1,137,392 | -0.24(-1.56%) |
Dec 09, 2011 | 15.32 | 15.68 | 15.29 | 15.61 | 1,074,635 | +0.34(+2.21%) |
Dec 08, 2011 | 15.60 | 15.60 | 15.25 | 15.28 | 1,511,561 | -0.44(-2.80%) |
Dec 07, 2011 | 15.48 | 15.76 | 15.36 | 15.71 | 1,104,608 | +0.21(+1.38%) |
Dec 06, 2011 | 15.47 | 15.57 | 15.44 | 15.50 | 1,548,917 | -0.03(-0.22%) |
Dec 05, 2011 | 15.46 | 15.64 | 15.37 | 15.54 | 1,133,571 | +0.28(+1.82%) |
Dec 02, 2011 | 15.30 | 15.46 | 15.20 | 15.26 | 1,779,058 | +0.10(+0.65%) |
Dec 01, 2011 | 15.29 | 15.35 | 15.14 | 15.16 | 924,521 | -0.22(-1.42%) |
Nov 30, 2011 | 15.80 | 15.80 | 15.16 | 15.38 | 2,050,927 | +0.58(+3.90%) |
Nov 29, 2011 | 14.82 | 14.92 | 14.68 | 14.80 | 990,754 | +0.02(+0.14%) |
Nov 28, 2011 | 14.92 | 14.95 | 14.67 | 14.78 | 1,687,422 | +0.23(+1.59%) |
Nov 25, 2011 | 14.43 | 14.79 | 14.43 | 14.55 | 718,441 | +0.07(+0.47%) |
Nov 23, 2011 | 14.67 | 14.69 | 14.47 | 14.48 | 1,238,500 | -0.29(-1.97%) |
Nov 22, 2011 | 14.85 | 15.00 | 14.76 | 14.77 | 1,019,170 | -0.06(-0.38%) |
Nov 21, 2011 | 14.93 | 14.96 | 14.73 | 14.83 | 1,039,186 | -0.33(-2.17%) |
Nov 18, 2011 | 15.03 | 15.18 | 14.90 | 15.16 | 739,967 | +0.21(+1.43%) |
Nov 17, 2011 | 15.05 | 15.20 | 14.87 | 14.94 | 1,081,035 | -0.14(-0.93%) |
Nov 16, 2011 | 15.26 | 15.37 | 15.07 | 15.08 | 826,931 | -0.33(-2.13%) |
Nov 15, 2011 | 15.18 | 15.52 | 15.18 | 15.41 | 811,361 | +0.12(+0.78%) |
Nov 14, 2011 | 15.35 | 15.45 | 15.25 | 15.29 | 724,516 | -0.15(-0.94%) |
Nov 11, 2011 | 15.48 | 15.59 | 15.37 | 15.44 | 986,629 | +0.13(+0.84%) |
Nov 10, 2011 | 15.28 | 15.35 | 15.17 | 15.31 | 1,045,699 | +0.22(+1.47%) |
Nov 09, 2011 | 15.23 | 15.36 | 15.06 | 15.09 | 1,350,825 | -0.50(-3.21%) |
Nov 08, 2011 | 15.34 | 15.61 | 15.24 | 15.59 | 1,259,666 | +0.37(+2.44%) |
Nov 07, 2011 | 15.25 | 15.35 | 15.09 | 15.22 | 998,304 | -0.08(-0.53%) |
Nov 04, 2011 | 15.22 | 15.38 | 15.15 | 15.30 | 1,063,915 | -0.09(-0.61%) |
Nov 03, 2011 | 15.24 | 15.41 | 15.01 | 15.39 | 880,591 | +0.27(+1.81%) |
Nov 02, 2011 | 14.93 | 15.18 | 14.88 | 15.12 | 1,051,519 | +0.47(+3.18%) |