Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.38 | 15.51 | 15.00 | 15.08 | 2,012,036 | -0.16(-1.06%) |
Jan 30, 2012 | 15.21 | 15.38 | 14.97 | 15.25 | 2,899,923 | +0.11(+0.70%) |
Jan 27, 2012 | 15.09 | 15.58 | 14.96 | 15.14 | 4,793,698 | +0.05(+0.35%) |
Jan 26, 2012 | 16.10 | 16.89 | 14.91 | 15.09 | 12,278,277 | -1.71(-10.18%) |
Jan 25, 2012 | 16.68 | 16.84 | 16.28 | 16.80 | 2,932,278 | +0.30(+1.81%) |
Jan 24, 2012 | 16.25 | 16.66 | 15.98 | 16.50 | 2,301,182 | -0.17(-1.00%) |
Jan 23, 2012 | 16.57 | 16.80 | 16.45 | 16.67 | 1,950,958 | -0.04(-0.26%) |
Jan 20, 2012 | 16.64 | 16.84 | 16.49 | 16.71 | 1,570,987 | +0.15(+0.90%) |
Jan 19, 2012 | 16.56 | 16.64 | 16.38 | 16.56 | 2,732,219 | +0.18(+1.07%) |
Jan 18, 2012 | 15.79 | 16.57 | 15.63 | 16.39 | 3,084,157 | +0.80(+5.12%) |
Jan 17, 2012 | 15.42 | 16.11 | 15.32 | 15.59 | 3,404,510 | +0.42(+2.78%) |
Jan 13, 2012 | 15.43 | 15.43 | 15.04 | 15.17 | 2,180,910 | -0.40(-2.59%) |
Jan 12, 2012 | 15.33 | 15.75 | 15.12 | 15.57 | 2,708,442 | +0.28(+1.84%) |
Jan 11, 2012 | 15.21 | 15.58 | 15.13 | 15.29 | 3,072,797 | +0.03(+0.17%) |
Jan 10, 2012 | 15.26 | 15.36 | 14.84 | 15.26 | 5,065,558 | -0.23(-1.47%) |
Jan 09, 2012 | 14.84 | 15.79 | 14.83 | 15.49 | 4,519,985 | +0.75(+5.06%) |
Jan 06, 2012 | 14.87 | 14.90 | 14.59 | 14.75 | 2,002,135 | -0.09(-0.59%) |
Jan 05, 2012 | 14.62 | 14.90 | 14.55 | 14.83 | 1,813,417 | +0.15(+1.02%) |
Jan 04, 2012 | 14.69 | 14.81 | 14.50 | 14.69 | 2,009,078 | -0.13(-0.89%) |
Dec 30, 2011 | 14.87 | 14.96 | 14.70 | 14.82 | 2,789,210 | +0.04(+0.30%) |
Dec 29, 2011 | 14.63 | 14.81 | 14.55 | 14.77 | 1,370,073 | +0.21(+1.45%) |
Dec 28, 2011 | 14.84 | 14.84 | 14.51 | 14.56 | 2,031,024 | -0.29(-1.95%) |
Dec 27, 2011 | 14.71 | 14.99 | 14.68 | 14.85 | 948,052 | +0.02(+0.15%) |
Dec 23, 2011 | 14.87 | 14.91 | 14.66 | 14.83 | 1,377,102 | +0.41(+2.83%) |
Dec 21, 2011 | 14.53 | 14.56 | 14.04 | 14.42 | 2,227,387 | -0.19(-1.29%) |
Dec 20, 2011 | 14.18 | 14.68 | 13.98 | 14.61 | 3,986,385 | +0.68(+4.88%) |
Dec 19, 2011 | 14.72 | 14.75 | 13.83 | 13.93 | 4,728,290 | -0.73(-4.97%) |
Dec 16, 2011 | 14.61 | 14.84 | 14.48 | 14.66 | 4,811,370 | +0.17(+1.15%) |
Dec 15, 2011 | 14.64 | 14.73 | 14.32 | 14.49 | 2,879,333 | +0.04(+0.30%) |
Dec 14, 2011 | 14.54 | 14.62 | 14.07 | 14.45 | 5,024,974 | -0.21(-1.47%) |
Dec 13, 2011 | 15.62 | 15.62 | 14.61 | 14.66 | 6,121,578 | -0.57(-3.72%) |
Dec 12, 2011 | 15.80 | 16.01 | 15.09 | 15.23 | 3,278,289 | -0.97(-5.96%) |
Dec 09, 2011 | 15.74 | 16.23 | 15.62 | 16.19 | 4,254,285 | +0.13(+0.82%) |
Dec 08, 2011 | 16.33 | 16.66 | 16.04 | 16.06 | 2,121,235 | -0.50(-3.02%) |
Dec 07, 2011 | 16.68 | 16.81 | 16.32 | 16.56 | 1,974,261 | -0.26(-1.56%) |
Dec 06, 2011 | 16.80 | 16.91 | 16.47 | 16.83 | 3,225,741 | +0.20(+1.21%) |
Dec 05, 2011 | 16.66 | 16.89 | 16.46 | 16.62 | 3,123,316 | +0.17(+1.01%) |
Dec 02, 2011 | 16.56 | 16.92 | 16.42 | 16.46 | 2,461,729 | -0.09(-0.53%) |
Dec 01, 2011 | 16.58 | 16.80 | 16.37 | 16.55 | 1,915,691 | -0.18(-1.10%) |
Nov 30, 2011 | 16.33 | 16.84 | 16.25 | 16.73 | 3,583,535 | +1.11(+7.13%) |
Nov 29, 2011 | 15.48 | 15.91 | 15.27 | 15.62 | 3,303,319 | +0.20(+1.31%) |
Nov 28, 2011 | 15.54 | 15.63 | 15.23 | 15.41 | 4,226,892 | +0.47(+3.17%) |
Nov 25, 2011 | 14.65 | 15.29 | 14.65 | 14.94 | 1,169,058 | -0.10(-0.64%) |
Nov 23, 2011 | 15.33 | 15.35 | 14.94 | 15.04 | 3,407,835 | -0.60(-3.82%) |
Nov 22, 2011 | 15.40 | 15.71 | 15.19 | 15.63 | 3,052,687 | +0.23(+1.48%) |
Nov 21, 2011 | 16.19 | 16.30 | 15.39 | 15.40 | 5,297,377 | -1.04(-6.35%) |
Nov 18, 2011 | 16.84 | 16.98 | 16.40 | 16.45 | 2,055,150 | -0.32(-1.88%) |
Nov 17, 2011 | 17.34 | 17.37 | 16.25 | 16.76 | 4,923,505 | -0.62(-3.56%) |
Nov 16, 2011 | 16.89 | 17.91 | 16.80 | 17.38 | 4,273,892 | +0.30(+1.77%) |
Nov 15, 2011 | 16.68 | 17.23 | 16.58 | 17.08 | 1,842,484 | +0.30(+1.78%) |
Nov 14, 2011 | 17.20 | 17.42 | 16.73 | 16.78 | 2,245,209 | -0.57(-3.29%) |
Nov 11, 2011 | 16.41 | 17.46 | 16.33 | 17.35 | 3,283,718 | +1.17(+7.21%) |
Nov 10, 2011 | 16.34 | 16.41 | 15.91 | 16.19 | 3,280,597 | +0.13(+0.82%) |
Nov 09, 2011 | 16.81 | 16.84 | 16.01 | 16.05 | 3,686,747 | -1.20(-6.97%) |
Nov 08, 2011 | 17.17 | 17.48 | 16.76 | 17.26 | 3,522,681 | +0.22(+1.29%) |
Nov 07, 2011 | 17.14 | 17.35 | 16.78 | 17.04 | 3,369,178 | -0.34(-1.97%) |
Nov 04, 2011 | 16.71 | 17.43 | 16.62 | 17.38 | 3,027,197 | +0.46(+2.75%) |
Nov 03, 2011 | 16.32 | 16.96 | 15.88 | 16.91 | 3,521,020 | +0.84(+5.24%) |
Nov 02, 2011 | 16.38 | 16.66 | 15.97 | 16.07 | 6,625,118 | -0.06(-0.38%) |