Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.06 | 16.41 | 16.04 | 16.28 | 1,517,072 | +0.26(+1.64%) |
Jan 30, 2012 | 15.50 | 16.22 | 15.06 | 16.02 | 4,258,616 | +0.21(+1.32%) |
Jan 27, 2012 | 15.74 | 15.95 | 15.60 | 15.81 | 1,246,929 | -0.04(-0.24%) |
Jan 26, 2012 | 16.08 | 16.10 | 15.73 | 15.85 | 905,278 | -0.17(-1.04%) |
Jan 25, 2012 | 15.44 | 16.13 | 15.39 | 16.02 | 2,260,952 | +0.59(+3.83%) |
Jan 24, 2012 | 15.43 | 15.51 | 15.35 | 15.42 | 1,764,138 | -0.03(-0.19%) |
Jan 23, 2012 | 15.51 | 15.68 | 15.36 | 15.45 | 845,735 | -0.00(-0.03%) |
Jan 20, 2012 | 15.35 | 15.63 | 15.29 | 15.46 | 820,106 | +0.03(+0.16%) |
Jan 19, 2012 | 15.14 | 15.47 | 15.07 | 15.43 | 695,501 | +0.30(+1.95%) |
Jan 18, 2012 | 14.88 | 15.14 | 14.82 | 15.14 | 944,927 | +0.21(+1.40%) |
Jan 17, 2012 | 15.01 | 15.16 | 14.87 | 14.93 | 948,238 | +0.00(+0.03%) |
Jan 13, 2012 | 15.05 | 15.23 | 14.87 | 14.92 | 762,849 | -0.23(-1.54%) |
Jan 12, 2012 | 15.12 | 15.41 | 14.14 | 15.16 | 4,869,085 | +0.04(+0.25%) |
Jan 11, 2012 | 14.86 | 15.19 | 14.82 | 15.12 | 1,054,926 | +0.26(+1.77%) |
Jan 10, 2012 | 14.77 | 14.87 | 14.45 | 14.86 | 1,245,003 | +0.29(+1.97%) |
Jan 09, 2012 | 14.47 | 14.69 | 14.41 | 14.57 | 906,524 | +0.20(+1.36%) |
Jan 06, 2012 | 14.55 | 14.58 | 14.35 | 14.37 | 1,155,352 | -0.17(-1.17%) |
Jan 05, 2012 | 14.20 | 14.63 | 13.87 | 14.54 | 3,034,941 | +0.22(+1.51%) |
Jan 04, 2012 | 14.20 | 14.50 | 14.11 | 14.33 | 1,609,093 | -0.52(-3.48%) |
Dec 30, 2011 | 14.79 | 15.08 | 14.75 | 14.84 | 667,846 | +0.01(+0.08%) |
Dec 29, 2011 | 14.54 | 14.94 | 14.42 | 14.83 | 576,648 | +0.12(+0.82%) |
Dec 28, 2011 | 15.21 | 15.23 | 14.69 | 14.71 | 616,503 | -0.53(-3.49%) |
Dec 27, 2011 | 14.97 | 15.36 | 14.91 | 15.24 | 464,643 | +0.18(+1.18%) |
Dec 23, 2011 | 14.94 | 15.10 | 14.83 | 15.06 | 371,486 | +0.10(+0.67%) |
Dec 21, 2011 | 14.83 | 14.99 | 14.64 | 14.96 | 532,487 | +0.14(+0.92%) |
Dec 20, 2011 | 14.77 | 15.08 | 14.72 | 14.83 | 1,130,302 | +0.36(+2.47%) |
Dec 19, 2011 | 14.69 | 14.84 | 14.44 | 14.47 | 535,007 | -0.10(-0.65%) |
Dec 16, 2011 | 14.67 | 14.93 | 14.52 | 14.57 | 1,569,063 | -0.04(-0.26%) |
Dec 15, 2011 | 14.52 | 14.60 | 14.24 | 14.60 | 1,546,824 | +0.28(+1.97%) |
Dec 14, 2011 | 14.14 | 14.33 | 14.01 | 14.32 | 2,048,416 | +0.03(+0.23%) |
Dec 13, 2011 | 15.05 | 15.21 | 14.14 | 14.29 | 941,580 | -0.64(-4.28%) |
Dec 12, 2011 | 14.95 | 14.95 | 14.58 | 14.93 | 800,802 | -0.22(-1.45%) |
Dec 09, 2011 | 14.92 | 15.23 | 14.88 | 15.15 | 678,141 | +0.24(+1.62%) |
Dec 08, 2011 | 15.23 | 15.30 | 14.87 | 14.91 | 614,614 | -0.52(-3.36%) |
Dec 07, 2011 | 15.29 | 15.44 | 14.99 | 15.43 | 848,405 | +0.05(+0.32%) |
Dec 06, 2011 | 14.97 | 15.46 | 14.90 | 15.38 | 1,705,493 | +0.41(+2.72%) |
Dec 05, 2011 | 14.99 | 15.02 | 14.80 | 14.97 | 1,358,967 | +0.17(+1.18%) |
Dec 02, 2011 | 14.84 | 15.07 | 14.71 | 14.79 | 1,243,846 | -0.03(-0.20%) |
Dec 01, 2011 | 15.17 | 15.30 | 14.81 | 14.82 | 1,038,353 | -0.47(-3.07%) |
Nov 30, 2011 | 15.12 | 15.33 | 14.94 | 15.29 | 1,214,924 | +0.82(+5.68%) |
Nov 29, 2011 | 14.60 | 14.66 | 14.35 | 14.47 | 544,200 | -0.08(-0.57%) |
Nov 28, 2011 | 14.08 | 14.57 | 13.96 | 14.55 | 1,184,745 | +0.68(+4.94%) |
Nov 25, 2011 | 13.86 | 14.08 | 13.86 | 13.87 | 371,883 | -0.08(-0.56%) |
Nov 23, 2011 | 14.08 | 14.13 | 13.85 | 13.95 | 712,720 | -0.24(-1.73%) |
Nov 22, 2011 | 14.26 | 14.44 | 14.18 | 14.19 | 954,873 | -0.11(-0.76%) |
Nov 21, 2011 | 14.42 | 14.43 | 14.04 | 14.30 | 1,258,356 | -0.34(-2.35%) |
Nov 18, 2011 | 14.74 | 14.85 | 14.47 | 14.65 | 604,470 | -0.04(-0.25%) |
Nov 17, 2011 | 14.85 | 15.00 | 14.52 | 14.68 | 884,157 | -0.26(-1.72%) |
Nov 16, 2011 | 15.31 | 15.31 | 14.91 | 14.94 | 970,736 | -0.44(-2.86%) |
Nov 15, 2011 | 15.18 | 15.48 | 15.03 | 15.38 | 728,067 | +0.07(+0.49%) |
Nov 14, 2011 | 15.38 | 15.40 | 15.26 | 15.31 | 647,244 | -0.09(-0.59%) |
Nov 11, 2011 | 14.95 | 15.50 | 14.91 | 15.40 | 927,451 | +0.61(+4.10%) |
Nov 10, 2011 | 14.94 | 14.99 | 14.53 | 14.79 | 903,405 | +0.03(+0.22%) |
Nov 09, 2011 | 15.18 | 15.26 | 14.74 | 14.76 | 873,481 | -0.79(-5.10%) |
Nov 08, 2011 | 15.39 | 15.61 | 15.09 | 15.55 | 731,438 | +0.26(+1.71%) |
Nov 07, 2011 | 15.44 | 15.66 | 15.05 | 15.29 | 527,985 | -0.15(-0.97%) |
Nov 04, 2011 | 15.27 | 15.46 | 15.00 | 15.44 | 647,432 | +0.04(+0.24%) |
Nov 03, 2011 | 15.24 | 15.49 | 14.68 | 15.40 | 948,436 | +0.33(+2.18%) |
Nov 02, 2011 | 15.25 | 15.31 | 14.87 | 15.07 | 1,115,819 | +0.04(+0.25%) |