Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.62 | 15.64 | 15.44 | 15.54 | 1,486,466 | +0.02(+0.14%) |
Jan 30, 2012 | 15.47 | 15.53 | 15.39 | 15.52 | 975,658 | -0.05(-0.33%) |
Jan 27, 2012 | 15.56 | 15.61 | 15.50 | 15.57 | 391,022 | -0.01(-0.05%) |
Jan 26, 2012 | 15.72 | 15.77 | 15.55 | 15.58 | 439,012 | -0.16(-1.02%) |
Jan 25, 2012 | 15.55 | 15.75 | 15.50 | 15.74 | 1,100,053 | +0.18(+1.13%) |
Jan 24, 2012 | 15.64 | 15.64 | 15.51 | 15.56 | 674,676 | -0.15(-0.93%) |
Jan 23, 2012 | 15.79 | 15.84 | 15.69 | 15.71 | 681,668 | -0.09(-0.56%) |
Jan 20, 2012 | 15.82 | 15.88 | 15.79 | 15.80 | 627,388 | -0.04(-0.23%) |
Jan 19, 2012 | 15.82 | 15.88 | 15.79 | 15.83 | 500,101 | +0.05(+0.33%) |
Jan 18, 2012 | 15.64 | 15.80 | 15.60 | 15.78 | 428,755 | +0.20(+1.27%) |
Jan 17, 2012 | 15.72 | 15.78 | 15.58 | 15.58 | 461,419 | -0.03(-0.19%) |
Jan 13, 2012 | 15.59 | 15.65 | 15.53 | 15.61 | 1,335,932 | -0.09(-0.56%) |
Jan 12, 2012 | 15.68 | 15.74 | 15.59 | 15.70 | 1,434,275 | +0.15(+0.94%) |
Jan 11, 2012 | 15.43 | 15.60 | 15.43 | 15.56 | 595,695 | +0.09(+0.57%) |
Jan 10, 2012 | 15.43 | 15.52 | 15.43 | 15.47 | 610,354 | +0.16(+1.05%) |
Jan 09, 2012 | 15.31 | 15.34 | 15.21 | 15.31 | 370,326 | +0.03(+0.19%) |
Jan 06, 2012 | 15.28 | 15.41 | 15.22 | 15.28 | 334,955 | -0.03(-0.19%) |
Jan 05, 2012 | 15.31 | 15.36 | 15.16 | 15.31 | 350,213 | -0.10(-0.62%) |
Jan 04, 2012 | 15.54 | 15.58 | 15.40 | 15.40 | 779,640 | +0.04(+0.24%) |
Dec 30, 2011 | 15.29 | 15.44 | 15.28 | 15.36 | 351,647 | +0.06(+0.38%) |
Dec 29, 2011 | 15.13 | 15.31 | 15.13 | 15.31 | 278,661 | +0.20(+1.36%) |
Dec 28, 2011 | 15.35 | 15.35 | 15.09 | 15.10 | 316,378 | -0.24(-1.57%) |
Dec 27, 2011 | 15.31 | 15.36 | 15.28 | 15.34 | 97,391 | +0.03(+0.19%) |
Dec 23, 2011 | 15.32 | 15.36 | 15.25 | 15.31 | 176,409 | +0.14(+0.92%) |
Dec 21, 2011 | 15.12 | 15.21 | 15.03 | 15.17 | 230,891 | +0.02(+0.14%) |
Dec 20, 2011 | 14.95 | 15.17 | 14.94 | 15.15 | 270,547 | +0.45(+3.05%) |
Dec 19, 2011 | 15.02 | 15.02 | 14.66 | 14.70 | 235,581 | -0.25(-1.65%) |
Dec 16, 2011 | 14.94 | 14.95 | 14.80 | 14.95 | 407,903 | +0.09(+0.58%) |
Dec 15, 2011 | 14.86 | 14.95 | 14.81 | 14.86 | 390,320 | +0.08(+0.54%) |
Dec 14, 2011 | 14.85 | 14.97 | 14.77 | 14.78 | 383,561 | -0.16(-1.07%) |
Dec 13, 2011 | 15.04 | 15.15 | 14.90 | 14.94 | 149,582 | -0.03(-0.19%) |
Dec 12, 2011 | 14.95 | 14.99 | 14.87 | 14.97 | 413,782 | -0.09(-0.62%) |
Dec 09, 2011 | 14.89 | 15.09 | 14.88 | 15.07 | 221,949 | +0.20(+1.36%) |
Dec 08, 2011 | 15.20 | 15.20 | 14.85 | 14.86 | 316,461 | -0.38(-2.47%) |
Dec 07, 2011 | 15.29 | 15.32 | 15.10 | 15.24 | 1,437,426 | -0.12(-0.80%) |
Dec 06, 2011 | 15.33 | 15.43 | 15.31 | 15.36 | 198,700 | +0.04(+0.24%) |
Dec 05, 2011 | 15.37 | 15.42 | 15.27 | 15.33 | 328,156 | +0.14(+0.91%) |
Dec 02, 2011 | 15.28 | 15.31 | 15.17 | 15.19 | 225,334 | +0.03(+0.19%) |
Dec 01, 2011 | 15.20 | 15.25 | 15.11 | 15.16 | 148,024 | -0.10(-0.66%) |
Nov 30, 2011 | 15.03 | 15.26 | 15.03 | 15.26 | 414,135 | +0.57(+3.90%) |
Nov 29, 2011 | 14.59 | 14.75 | 14.58 | 14.69 | 217,877 | +0.16(+1.10%) |
Nov 28, 2011 | 14.55 | 14.65 | 14.44 | 14.53 | 192,242 | +0.34(+2.40%) |
Nov 25, 2011 | 14.23 | 14.39 | 14.19 | 14.19 | 156,506 | -0.04(-0.25%) |
Nov 23, 2011 | 14.50 | 14.50 | 14.23 | 14.23 | 177,819 | -0.38(-2.58%) |
Nov 22, 2011 | 14.62 | 14.66 | 14.48 | 14.60 | 162,426 | -0.06(-0.39%) |
Nov 21, 2011 | 14.67 | 14.71 | 14.58 | 14.66 | 175,608 | -0.18(-1.22%) |
Nov 18, 2011 | 14.96 | 14.96 | 14.83 | 14.84 | 333,244 | -0.04(-0.29%) |
Nov 17, 2011 | 15.06 | 15.07 | 14.81 | 14.88 | 498,406 | -0.17(-1.15%) |
Nov 16, 2011 | 15.20 | 15.31 | 15.04 | 15.06 | 954,862 | -0.28(-1.84%) |
Nov 15, 2011 | 15.23 | 15.39 | 15.15 | 15.34 | 224,170 | +0.08(+0.52%) |
Nov 14, 2011 | 15.38 | 15.41 | 15.21 | 15.26 | 145,202 | -0.18(-1.17%) |
Nov 11, 2011 | 15.33 | 15.49 | 15.33 | 15.44 | 133,120 | +0.25(+1.62%) |
Nov 10, 2011 | 15.26 | 15.30 | 15.10 | 15.20 | 649,363 | +0.12(+0.82%) |
Nov 09, 2011 | 15.19 | 15.34 | 15.04 | 15.07 | 541,234 | -0.45(-2.89%) |
Nov 08, 2011 | 15.46 | 15.54 | 15.31 | 15.52 | 259,121 | +0.10(+0.66%) |
Nov 07, 2011 | 15.34 | 15.44 | 15.20 | 15.42 | 188,577 | +0.09(+0.61%) |
Nov 04, 2011 | 15.36 | 15.37 | 15.15 | 15.33 | 512,129 | -0.14(-0.94%) |
Nov 03, 2011 | 15.38 | 15.51 | 15.17 | 15.47 | 491,955 | +0.25(+1.67%) |
Nov 02, 2011 | 15.19 | 15.23 | 15.05 | 15.22 | 1,267,646 | +0.23(+1.55%) |