Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.12 | 16.21 | 15.56 | 15.90 | 2,059,196 | +0.11(+0.72%) |
Jan 30, 2012 | 15.93 | 16.03 | 15.66 | 15.79 | 2,031,278 | -0.40(-2.46%) |
Jan 27, 2012 | 15.81 | 16.28 | 15.79 | 16.19 | 2,690,952 | +0.35(+2.22%) |
Jan 26, 2012 | 16.39 | 16.62 | 15.81 | 15.84 | 3,566,730 | -0.27(-1.65%) |
Jan 25, 2012 | 14.56 | 16.19 | 14.50 | 16.10 | 4,292,121 | +1.44(+9.85%) |
Jan 24, 2012 | 14.84 | 14.84 | 14.57 | 14.66 | 2,049,077 | -0.30(-2.03%) |
Jan 23, 2012 | 14.94 | 15.21 | 14.82 | 14.96 | 2,350,859 | +0.13(+0.90%) |
Jan 20, 2012 | 14.74 | 15.10 | 14.57 | 14.83 | 2,539,417 | +0.06(+0.39%) |
Jan 19, 2012 | 15.40 | 15.49 | 14.63 | 14.77 | 3,009,138 | -0.65(-4.19%) |
Jan 18, 2012 | 15.33 | 15.51 | 15.18 | 15.42 | 2,357,836 | -0.01(-0.06%) |
Jan 17, 2012 | 15.90 | 16.00 | 15.25 | 15.43 | 3,703,988 | -0.64(-3.96%) |
Jan 13, 2012 | 15.93 | 16.08 | 15.67 | 16.07 | 2,043,433 | -0.25(-1.51%) |
Jan 12, 2012 | 16.44 | 16.67 | 16.10 | 16.31 | 1,514,530 | +0.07(+0.41%) |
Jan 11, 2012 | 16.67 | 16.72 | 16.20 | 16.25 | 1,392,156 | -0.26(-1.55%) |
Jan 10, 2012 | 16.58 | 16.93 | 16.39 | 16.50 | 2,714,368 | +0.30(+1.88%) |
Jan 09, 2012 | 15.81 | 16.21 | 15.71 | 16.20 | 2,355,891 | +0.48(+3.08%) |
Jan 06, 2012 | 16.29 | 16.43 | 15.65 | 15.71 | 2,622,119 | -0.56(-3.44%) |
Jan 05, 2012 | 15.63 | 16.33 | 15.52 | 16.28 | 3,212,536 | +0.53(+3.38%) |
Jan 04, 2012 | 15.62 | 16.06 | 15.60 | 15.74 | 4,432,249 | +0.68(+4.54%) |
Dec 30, 2011 | 14.90 | 15.10 | 14.82 | 15.06 | 1,303,567 | +0.16(+1.08%) |
Dec 29, 2011 | 14.22 | 14.97 | 13.96 | 14.90 | 2,120,165 | +0.46(+3.16%) |
Dec 28, 2011 | 15.17 | 15.20 | 14.35 | 14.44 | 1,823,182 | -0.68(-4.52%) |
Dec 27, 2011 | 15.43 | 15.49 | 15.01 | 15.13 | 737,458 | -0.29(-1.91%) |
Dec 23, 2011 | 15.28 | 15.44 | 15.11 | 15.42 | 1,026,642 | +0.19(+1.25%) |
Dec 21, 2011 | 15.42 | 15.61 | 15.07 | 15.23 | 1,939,130 | -0.18(-1.17%) |
Dec 20, 2011 | 15.33 | 15.65 | 15.29 | 15.41 | 1,888,822 | +0.47(+3.11%) |
Dec 19, 2011 | 15.32 | 15.66 | 14.91 | 14.95 | 2,455,562 | -0.64(-4.09%) |
Dec 16, 2011 | 15.55 | 15.85 | 15.44 | 15.58 | 2,512,586 | +0.34(+2.21%) |
Dec 15, 2011 | 16.08 | 16.15 | 15.16 | 15.24 | 4,233,577 | -0.70(-4.38%) |
Dec 14, 2011 | 16.38 | 16.47 | 15.29 | 15.94 | 4,826,617 | -0.80(-4.79%) |
Dec 13, 2011 | 17.42 | 17.79 | 16.58 | 16.74 | 2,381,133 | -0.66(-3.79%) |
Dec 12, 2011 | 17.63 | 17.63 | 16.80 | 17.40 | 2,419,472 | -0.72(-3.95%) |
Dec 09, 2011 | 17.72 | 18.35 | 17.65 | 18.12 | 1,426,107 | +0.35(+1.96%) |
Dec 08, 2011 | 18.14 | 18.16 | 17.61 | 17.77 | 1,697,220 | -0.60(-3.28%) |
Dec 07, 2011 | 17.94 | 18.55 | 17.78 | 18.37 | 1,669,406 | +0.49(+2.74%) |
Dec 06, 2011 | 17.85 | 18.19 | 17.63 | 17.88 | 2,594,016 | -0.05(-0.26%) |
Dec 05, 2011 | 18.18 | 18.59 | 17.79 | 17.93 | 1,717,835 | -0.30(-1.65%) |
Dec 02, 2011 | 19.46 | 19.50 | 18.17 | 18.23 | 2,152,054 | -1.01(-5.24%) |
Dec 01, 2011 | 19.08 | 19.45 | 18.84 | 19.24 | 1,934,654 | +0.22(+1.14%) |
Nov 30, 2011 | 18.30 | 19.05 | 17.97 | 19.02 | 2,936,013 | +1.55(+8.85%) |
Nov 29, 2011 | 17.90 | 18.03 | 17.39 | 17.48 | 1,888,313 | -0.35(-1.96%) |
Nov 28, 2011 | 17.77 | 18.08 | 17.69 | 17.83 | 1,516,891 | +0.73(+4.24%) |
Nov 25, 2011 | 17.35 | 17.57 | 17.06 | 17.10 | 1,015,221 | -0.61(-3.46%) |
Nov 23, 2011 | 17.70 | 18.00 | 17.37 | 17.71 | 1,632,456 | -0.07(-0.37%) |
Nov 22, 2011 | 18.16 | 18.23 | 17.62 | 17.78 | 2,018,022 | -0.15(-0.84%) |
Nov 21, 2011 | 18.09 | 18.10 | 17.46 | 17.93 | 1,601,966 | -0.26(-1.45%) |
Nov 18, 2011 | 18.74 | 18.83 | 17.98 | 18.20 | 1,730,365 | -0.31(-1.68%) |
Nov 17, 2011 | 19.54 | 19.59 | 18.38 | 18.51 | 2,372,134 | -1.19(-6.03%) |
Nov 16, 2011 | 19.79 | 20.16 | 19.60 | 19.69 | 990,119 | -0.23(-1.14%) |
Nov 15, 2011 | 20.09 | 20.31 | 19.61 | 19.92 | 1,701,245 | -0.22(-1.08%) |
Nov 14, 2011 | 20.30 | 20.47 | 19.99 | 20.14 | 1,148,443 | -0.26(-1.29%) |
Nov 11, 2011 | 19.87 | 20.66 | 19.81 | 20.40 | 1,461,978 | +0.64(+3.24%) |
Nov 10, 2011 | 20.25 | 20.35 | 19.46 | 19.76 | 1,897,083 | -0.35(-1.73%) |
Nov 09, 2011 | 20.97 | 21.08 | 19.83 | 20.11 | 3,768,132 | -1.23(-5.79%) |
Nov 08, 2011 | 21.81 | 22.15 | 20.88 | 21.34 | 3,879,695 | -0.42(-1.95%) |
Nov 07, 2011 | 21.65 | 21.82 | 21.43 | 21.77 | 2,267,617 | +0.34(+1.58%) |
Nov 04, 2011 | 21.28 | 21.60 | 20.84 | 21.43 | 1,446,591 | -0.25(-1.17%) |
Nov 03, 2011 | 21.21 | 21.75 | 20.92 | 21.68 | 2,309,913 | +0.56(+2.63%) |
Nov 02, 2011 | 20.72 | 21.15 | 20.28 | 21.13 | 2,564,333 | +0.57(+2.75%) |