Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.53 | 16.75 | 16.30 | 16.48 | 4,591,672 | +0.10(+0.61%) |
Jan 30, 2012 | 15.92 | 16.46 | 15.53 | 16.38 | 2,809,598 | +0.33(+2.06%) |
Jan 27, 2012 | 15.58 | 16.16 | 15.40 | 16.05 | 2,834,367 | +0.36(+2.29%) |
Jan 26, 2012 | 16.14 | 16.19 | 15.52 | 15.69 | 2,589,278 | -0.49(-3.03%) |
Jan 25, 2012 | 15.27 | 16.33 | 15.20 | 16.18 | 5,308,570 | +0.87(+5.68%) |
Jan 24, 2012 | 15.01 | 15.74 | 14.82 | 15.31 | 3,659,123 | +0.22(+1.46%) |
Jan 23, 2012 | 14.80 | 15.33 | 14.69 | 15.09 | 5,656,106 | +0.34(+2.31%) |
Jan 20, 2012 | 14.84 | 14.99 | 14.20 | 14.75 | 6,509,710 | -0.08(-0.54%) |
Jan 19, 2012 | 15.31 | 15.63 | 14.61 | 14.83 | 5,832,287 | -0.52(-3.39%) |
Jan 18, 2012 | 15.33 | 15.43 | 15.10 | 15.35 | 4,035,160 | -0.14(-0.90%) |
Jan 17, 2012 | 15.67 | 15.80 | 15.10 | 15.49 | 4,529,281 | -0.17(-1.09%) |
Jan 13, 2012 | 15.47 | 15.81 | 15.21 | 15.66 | 6,402,403 | +0.00(+0.00%) |
Jan 12, 2012 | 16.51 | 16.53 | 15.61 | 15.66 | 10,482,366 | -0.85(-5.15%) |
Jan 11, 2012 | 16.58 | 16.93 | 16.45 | 16.51 | 6,618,678 | -0.47(-2.77%) |
Jan 10, 2012 | 16.39 | 17.20 | 15.84 | 16.98 | 9,556,910 | +0.31(+1.86%) |
Jan 09, 2012 | 17.30 | 17.30 | 16.21 | 16.67 | 5,624,324 | -0.61(-3.53%) |
Jan 06, 2012 | 17.49 | 17.55 | 17.26 | 17.28 | 6,460,672 | -0.24(-1.37%) |
Jan 05, 2012 | 17.48 | 17.85 | 17.25 | 17.52 | 3,928,954 | -0.20(-1.13%) |
Jan 04, 2012 | 18.10 | 18.15 | 17.47 | 17.72 | 7,097,268 | -0.36(-1.99%) |
Dec 30, 2011 | 17.73 | 18.20 | 17.73 | 18.08 | 1,357,364 | +0.08(+0.44%) |
Dec 29, 2011 | 18.37 | 18.45 | 17.79 | 18.00 | 900,596 | -0.40(-2.17%) |
Dec 28, 2011 | 18.39 | 18.51 | 17.86 | 18.40 | 703,660 | -0.09(-0.49%) |
Dec 27, 2011 | 18.41 | 18.54 | 17.85 | 18.49 | 349,464 | +0.23(+1.26%) |
Dec 23, 2011 | 17.72 | 18.49 | 17.72 | 18.26 | 619,382 | +0.76(+4.34%) |
Dec 21, 2011 | 17.80 | 17.84 | 17.31 | 17.50 | 204,920 | +0.00(+0.00%) |
Dec 20, 2011 | 17.35 | 17.79 | 17.25 | 17.50 | 253,118 | +0.25(+1.45%) |
Dec 19, 2011 | 17.31 | 18.04 | 17.01 | 17.25 | 244,305 | -0.33(-1.88%) |
Dec 16, 2011 | 18.05 | 18.05 | 17.41 | 17.58 | 505,534 | -0.43(-2.39%) |
Dec 15, 2011 | 18.01 | 18.26 | 17.80 | 18.01 | 1,695,710 | -0.06(-0.33%) |
Dec 14, 2011 | 18.30 | 18.33 | 17.57 | 18.07 | 616,853 | -0.43(-2.32%) |
Dec 13, 2011 | 19.20 | 19.20 | 18.05 | 18.50 | 758,724 | -0.75(-3.90%) |