Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.01 | 15.04 | 14.88 | 14.94 | 1,385,297 | -0.01(-0.10%) |
Jan 30, 2012 | 14.83 | 14.95 | 14.80 | 14.95 | 2,316,678 | -0.01(-0.09%) |
Jan 27, 2012 | 14.92 | 15.00 | 14.92 | 14.97 | 1,480,551 | -0.01(-0.07%) |
Jan 26, 2012 | 15.09 | 15.13 | 14.93 | 14.98 | 2,989,986 | -0.06(-0.40%) |
Jan 25, 2012 | 14.88 | 15.07 | 14.84 | 15.04 | 2,084,821 | +0.17(+1.12%) |
Jan 24, 2012 | 14.80 | 14.88 | 14.80 | 14.87 | 2,240,752 | -0.01(-0.06%) |
Jan 23, 2012 | 14.86 | 14.94 | 14.82 | 14.88 | 3,191,685 | +0.01(+0.04%) |
Jan 20, 2012 | 14.86 | 14.87 | 14.82 | 14.87 | 2,174,760 | -0.02(-0.14%) |
Jan 19, 2012 | 14.86 | 14.90 | 14.83 | 14.89 | 3,114,218 | +0.07(+0.49%) |
Jan 18, 2012 | 14.68 | 14.82 | 14.66 | 14.82 | 3,212,821 | +0.15(+1.05%) |
Jan 17, 2012 | 14.72 | 14.75 | 14.64 | 14.67 | 3,352,818 | +0.07(+0.45%) |
Jan 13, 2012 | 14.56 | 14.60 | 14.47 | 14.60 | 2,064,587 | -0.04(-0.29%) |
Jan 12, 2012 | 14.65 | 14.66 | 14.54 | 14.65 | 2,476,110 | +0.02(+0.13%) |
Jan 11, 2012 | 14.60 | 14.64 | 14.56 | 14.63 | 2,022,282 | -0.02(-0.13%) |
Jan 10, 2012 | 14.67 | 14.70 | 14.62 | 14.65 | 2,531,441 | +0.11(+0.79%) |
Jan 09, 2012 | 14.55 | 14.56 | 14.48 | 14.53 | 6,959,495 | -0.00(-0.03%) |
Jan 06, 2012 | 14.56 | 14.58 | 14.49 | 14.54 | 1,789,067 | -0.03(-0.18%) |
Jan 05, 2012 | 14.46 | 14.58 | 14.42 | 14.56 | 2,669,859 | +0.03(+0.19%) |
Jan 04, 2012 | 14.49 | 14.55 | 14.44 | 14.53 | 4,172,758 | +0.18(+1.28%) |
Dec 30, 2011 | 14.39 | 14.42 | 14.35 | 14.35 | 2,515,488 | -0.05(-0.35%) |
Dec 29, 2011 | 14.32 | 14.42 | 14.31 | 14.40 | 2,299,541 | +0.11(+0.80%) |
Dec 28, 2011 | 14.44 | 14.45 | 14.26 | 14.29 | 2,551,092 | -0.15(-1.05%) |
Dec 27, 2011 | 14.38 | 14.47 | 14.38 | 14.44 | 1,859,632 | +0.03(+0.19%) |
Dec 23, 2011 | 14.34 | 14.41 | 14.29 | 14.41 | 1,372,389 | +0.21(+1.44%) |
Dec 21, 2011 | 14.20 | 14.22 | 14.05 | 14.20 | 1,772,060 | -0.01(-0.10%) |
Dec 20, 2011 | 14.02 | 14.23 | 14.02 | 14.22 | 2,617,397 | +0.38(+2.75%) |
Dec 19, 2011 | 13.99 | 14.03 | 13.80 | 13.84 | 2,442,279 | -0.10(-0.71%) |
Dec 16, 2011 | 14.00 | 14.09 | 13.90 | 13.94 | 2,609,245 | +0.03(+0.18%) |
Dec 15, 2011 | 14.02 | 14.02 | 13.89 | 13.91 | 2,742,326 | +0.02(+0.15%) |
Dec 14, 2011 | 14.01 | 14.03 | 13.85 | 13.89 | 2,283,834 | -0.17(-1.20%) |
Dec 13, 2011 | 14.28 | 14.34 | 14.00 | 14.06 | 2,192,053 | -0.15(-1.07%) |
Dec 12, 2011 | 14.27 | 14.28 | 14.09 | 14.21 | 1,887,490 | -0.17(-1.21%) |
Dec 09, 2011 | 14.21 | 14.42 | 14.20 | 14.39 | 1,192,710 | +0.22(+1.55%) |
Dec 08, 2011 | 14.34 | 14.40 | 14.13 | 14.17 | 1,313,662 | -0.26(-1.83%) |
Dec 07, 2011 | 14.36 | 14.49 | 14.25 | 14.43 | 1,632,281 | +0.02(+0.16%) |
Dec 06, 2011 | 14.41 | 14.49 | 14.36 | 14.41 | 1,508,363 | +0.01(+0.04%) |
Dec 05, 2011 | 14.50 | 14.51 | 14.34 | 14.40 | 3,195,046 | +0.12(+0.87%) |
Dec 02, 2011 | 14.45 | 14.47 | 14.27 | 14.28 | 2,187,882 | -0.03(-0.22%) |
Dec 01, 2011 | 14.26 | 14.38 | 14.26 | 14.31 | 2,581,718 | +0.02(+0.13%) |
Nov 30, 2011 | 14.13 | 14.31 | 14.12 | 14.29 | 2,781,921 | +0.53(+3.82%) |
Nov 29, 2011 | 13.80 | 13.88 | 13.74 | 13.76 | 2,228,011 | +0.01(+0.05%) |
Nov 28, 2011 | 13.69 | 13.79 | 13.66 | 13.76 | 3,515,771 | +0.41(+3.08%) |
Nov 25, 2011 | 13.36 | 13.50 | 13.35 | 13.35 | 686,358 | -0.06(-0.41%) |
Nov 23, 2011 | 13.56 | 13.59 | 13.40 | 13.40 | 3,519,082 | -0.29(-2.15%) |
Nov 22, 2011 | 13.67 | 13.77 | 13.59 | 13.70 | 6,469,523 | -0.01(-0.09%) |
Nov 21, 2011 | 13.75 | 13.78 | 13.59 | 13.71 | 2,797,422 | -0.26(-1.86%) |
Nov 18, 2011 | 14.06 | 14.06 | 13.92 | 13.97 | 879,547 | -0.03(-0.24%) |
Nov 17, 2011 | 14.24 | 14.24 | 13.91 | 14.00 | 3,247,861 | -0.26(-1.81%) |
Nov 16, 2011 | 14.33 | 14.51 | 14.25 | 14.26 | 1,591,883 | -0.21(-1.46%) |
Nov 15, 2011 | 14.33 | 14.54 | 14.29 | 14.47 | 1,617,899 | +0.11(+0.80%) |
Nov 14, 2011 | 14.41 | 14.46 | 14.31 | 14.36 | 1,071,569 | -0.11(-0.73%) |
Nov 11, 2011 | 14.35 | 14.50 | 14.34 | 14.46 | 4,398,677 | +0.27(+1.91%) |
Nov 10, 2011 | 14.28 | 14.28 | 14.05 | 14.19 | 1,675,361 | +0.10(+0.74%) |
Nov 09, 2011 | 14.27 | 14.34 | 14.06 | 14.09 | 2,161,168 | -0.52(-3.55%) |
Nov 08, 2011 | 14.51 | 14.62 | 14.37 | 14.61 | 1,836,593 | +0.18(+1.23%) |
Nov 07, 2011 | 14.34 | 14.45 | 14.20 | 14.43 | 1,298,010 | +0.07(+0.50%) |
Nov 04, 2011 | 14.34 | 14.38 | 14.20 | 14.36 | 1,772,348 | -0.07(-0.48%) |
Nov 03, 2011 | 14.31 | 14.46 | 14.14 | 14.43 | 3,708,190 | +0.27(+1.93%) |
Nov 02, 2011 | 14.16 | 14.21 | 14.04 | 14.16 | 3,121,860 | +0.19(+1.35%) |