Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.70 | 16.72 | 16.30 | 16.45 | 9,558,088 | +0.22(+1.36%) |
Jan 30, 2012 | 16.29 | 16.35 | 16.14 | 16.23 | 7,502,561 | -0.54(-3.25%) |
Jan 27, 2012 | 16.69 | 16.83 | 16.65 | 16.77 | 1,569,855 | -0.05(-0.28%) |
Jan 26, 2012 | 16.92 | 16.95 | 16.75 | 16.82 | 2,168,637 | +0.17(+1.04%) |
Jan 25, 2012 | 16.21 | 16.70 | 16.17 | 16.65 | 2,899,610 | +0.15(+0.91%) |
Jan 24, 2012 | 16.21 | 16.50 | 16.17 | 16.50 | 2,685,436 | -0.39(-2.29%) |
Jan 23, 2012 | 16.84 | 16.94 | 16.76 | 16.88 | 2,758,316 | +0.19(+1.14%) |
Jan 20, 2012 | 16.57 | 16.70 | 16.51 | 16.69 | 2,466,766 | -0.21(-1.21%) |
Jan 19, 2012 | 16.74 | 16.90 | 16.65 | 16.90 | 3,770,552 | +0.33(+2.00%) |
Jan 18, 2012 | 16.25 | 16.57 | 16.21 | 16.57 | 3,457,391 | +0.51(+3.20%) |
Jan 17, 2012 | 16.10 | 16.17 | 16.03 | 16.05 | 3,492,720 | +0.32(+2.01%) |
Jan 13, 2012 | 15.67 | 15.78 | 15.51 | 15.74 | 2,758,428 | -0.24(-1.48%) |
Jan 12, 2012 | 15.87 | 16.01 | 15.76 | 15.97 | 2,773,184 | +0.29(+1.86%) |
Jan 11, 2012 | 15.56 | 15.71 | 15.53 | 15.68 | 1,950,571 | +0.07(+0.46%) |
Jan 10, 2012 | 15.62 | 15.66 | 15.51 | 15.61 | 3,348,987 | +0.13(+0.87%) |
Jan 09, 2012 | 15.33 | 15.51 | 15.26 | 15.48 | 3,469,408 | +0.28(+1.87%) |
Jan 06, 2012 | 15.36 | 15.36 | 15.11 | 15.19 | 3,533,259 | -0.32(-2.04%) |
Jan 05, 2012 | 15.49 | 15.52 | 15.38 | 15.51 | 1,891,947 | -0.06(-0.35%) |
Jan 04, 2012 | 15.45 | 15.62 | 15.34 | 15.56 | 2,805,297 | +0.69(+4.67%) |
Dec 30, 2011 | 14.84 | 15.00 | 14.77 | 14.87 | 1,855,825 | +0.09(+0.64%) |
Dec 29, 2011 | 14.62 | 14.80 | 14.59 | 14.77 | 2,027,398 | +0.16(+1.08%) |
Dec 28, 2011 | 14.77 | 14.79 | 14.55 | 14.62 | 2,624,692 | -0.12(-0.80%) |
Dec 27, 2011 | 14.68 | 14.78 | 14.66 | 14.73 | 2,076,439 | -0.07(-0.48%) |
Dec 23, 2011 | 14.59 | 14.81 | 14.54 | 14.81 | 3,352,342 | +0.40(+2.80%) |
Dec 21, 2011 | 14.43 | 14.44 | 14.21 | 14.40 | 2,402,432 | -0.10(-0.71%) |
Dec 20, 2011 | 14.35 | 14.51 | 14.32 | 14.51 | 2,902,877 | +0.50(+3.55%) |
Dec 19, 2011 | 14.20 | 14.23 | 13.97 | 14.01 | 2,862,851 | -0.04(-0.28%) |
Dec 16, 2011 | 14.12 | 14.22 | 13.92 | 14.05 | 2,968,537 | +0.06(+0.40%) |
Dec 15, 2011 | 14.13 | 14.17 | 13.87 | 13.99 | 2,138,550 | +0.09(+0.68%) |
Dec 14, 2011 | 14.06 | 14.13 | 13.83 | 13.90 | 4,276,942 | -0.29(-2.06%) |
Dec 13, 2011 | 14.51 | 14.62 | 14.10 | 14.19 | 4,862,654 | -0.28(-1.96%) |
Dec 12, 2011 | 14.51 | 14.55 | 14.33 | 14.47 | 5,549,395 | -0.36(-2.40%) |
Dec 09, 2011 | 14.65 | 14.90 | 14.64 | 14.83 | 2,284,594 | +0.41(+2.85%) |
Dec 08, 2011 | 14.66 | 14.73 | 14.37 | 14.42 | 5,196,849 | -0.61(-4.05%) |
Dec 07, 2011 | 14.77 | 15.10 | 14.66 | 15.03 | 4,388,255 | +0.17(+1.17%) |
Dec 06, 2011 | 14.86 | 14.95 | 14.76 | 14.85 | 2,408,198 | +0.01(+0.05%) |
Dec 05, 2011 | 15.06 | 15.07 | 14.74 | 14.85 | 4,275,080 | +0.13(+0.91%) |
Dec 02, 2011 | 14.94 | 14.97 | 14.67 | 14.71 | 3,059,078 | -0.04(-0.27%) |
Dec 01, 2011 | 14.83 | 15.01 | 14.71 | 14.75 | 3,044,604 | -0.23(-1.53%) |
Nov 30, 2011 | 14.62 | 15.00 | 14.58 | 14.98 | 5,223,169 | +1.00(+7.18%) |
Nov 29, 2011 | 13.91 | 14.14 | 13.86 | 13.98 | 3,214,362 | +0.02(+0.11%) |
Nov 28, 2011 | 13.92 | 14.00 | 13.86 | 13.96 | 3,174,154 | +0.79(+5.99%) |
Nov 25, 2011 | 13.28 | 13.46 | 13.16 | 13.17 | 1,724,995 | -0.02(-0.12%) |
Nov 23, 2011 | 13.35 | 13.37 | 13.08 | 13.19 | 3,650,391 | -0.30(-2.22%) |
Nov 22, 2011 | 13.46 | 13.59 | 13.37 | 13.49 | 3,882,281 | -0.14(-1.04%) |
Nov 21, 2011 | 13.68 | 13.73 | 13.47 | 13.63 | 3,320,414 | -0.39(-2.82%) |
Nov 18, 2011 | 14.17 | 14.21 | 13.97 | 14.02 | 2,167,338 | -0.05(-0.34%) |
Nov 17, 2011 | 14.33 | 14.38 | 13.98 | 14.07 | 3,796,326 | -0.30(-2.09%) |
Nov 16, 2011 | 14.47 | 14.63 | 14.36 | 14.37 | 3,125,745 | -0.32(-2.20%) |
Nov 15, 2011 | 14.63 | 14.74 | 14.40 | 14.70 | 2,874,708 | +0.26(+1.81%) |
Nov 14, 2011 | 14.56 | 14.60 | 14.36 | 14.43 | 2,232,473 | -0.28(-1.93%) |
Nov 11, 2011 | 14.66 | 14.86 | 14.65 | 14.72 | 2,064,840 | +0.43(+2.98%) |
Nov 10, 2011 | 14.48 | 14.48 | 14.12 | 14.29 | 2,908,723 | +0.24(+1.74%) |
Nov 09, 2011 | 14.35 | 14.40 | 13.97 | 14.05 | 4,689,891 | -1.05(-6.96%) |
Nov 08, 2011 | 14.96 | 15.14 | 14.79 | 15.10 | 2,991,370 | +0.35(+2.36%) |
Nov 07, 2011 | 14.76 | 14.85 | 14.46 | 14.75 | 2,175,688 | -0.08(-0.53%) |
Nov 04, 2011 | 14.81 | 14.89 | 14.61 | 14.83 | 2,958,909 | -0.19(-1.26%) |
Nov 03, 2011 | 14.66 | 15.07 | 14.51 | 15.02 | 3,813,113 | +0.55(+3.82%) |
Nov 02, 2011 | 14.40 | 14.55 | 14.25 | 14.47 | 4,409,779 | +0.17(+1.22%) |