Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.12 | 19.25 | 18.76 | 18.90 | 5,172,121 | -0.11(-0.57%) |
Jan 30, 2012 | 18.94 | 19.15 | 18.73 | 19.01 | 4,924,275 | -0.13(-0.68%) |
Jan 27, 2012 | 18.94 | 19.27 | 18.89 | 19.14 | 4,569,736 | +0.09(+0.47%) |
Jan 26, 2012 | 20.03 | 20.17 | 18.87 | 19.05 | 11,857,036 | -0.89(-4.45%) |
Jan 25, 2012 | 20.12 | 20.61 | 19.58 | 19.94 | 10,673,684 | -0.28(-1.39%) |
Jan 24, 2012 | 19.95 | 20.30 | 19.86 | 20.22 | 6,046,582 | +0.07(+0.34%) |
Jan 23, 2012 | 20.12 | 20.40 | 19.98 | 20.15 | 7,546,935 | -0.05(-0.27%) |
Jan 20, 2012 | 19.95 | 20.50 | 19.65 | 20.21 | 10,305,067 | +0.61(+3.14%) |
Jan 19, 2012 | 20.25 | 20.25 | 19.47 | 19.59 | 9,054,508 | -0.50(-2.48%) |
Jan 18, 2012 | 20.13 | 20.37 | 19.89 | 20.09 | 5,546,438 | +0.04(+0.20%) |
Jan 17, 2012 | 20.37 | 20.38 | 19.95 | 20.05 | 4,390,131 | -0.06(-0.31%) |
Jan 13, 2012 | 19.75 | 20.19 | 19.55 | 20.11 | 4,387,491 | +0.12(+0.62%) |
Jan 12, 2012 | 19.68 | 19.99 | 19.37 | 19.99 | 4,096,240 | +0.37(+1.88%) |
Jan 11, 2012 | 19.30 | 19.67 | 19.25 | 19.62 | 3,704,517 | +0.16(+0.81%) |
Jan 10, 2012 | 19.76 | 19.80 | 19.38 | 19.46 | 4,537,461 | +0.09(+0.46%) |
Jan 09, 2012 | 19.06 | 19.41 | 19.03 | 19.37 | 5,402,689 | +0.30(+1.58%) |
Jan 06, 2012 | 18.76 | 19.15 | 18.49 | 19.07 | 5,901,912 | +0.37(+1.97%) |
Jan 05, 2012 | 18.09 | 18.94 | 17.95 | 18.70 | 4,910,370 | +0.40(+2.16%) |
Jan 04, 2012 | 18.20 | 18.34 | 17.98 | 18.31 | 3,600,266 | +0.68(+3.88%) |
Dec 30, 2011 | 17.70 | 17.78 | 17.61 | 17.62 | 1,261,713 | -0.16(-0.88%) |
Dec 29, 2011 | 17.54 | 17.88 | 17.50 | 17.78 | 2,142,382 | +0.26(+1.48%) |
Dec 28, 2011 | 17.75 | 17.86 | 17.47 | 17.52 | 2,617,153 | -0.28(-1.57%) |
Dec 27, 2011 | 17.89 | 18.01 | 17.79 | 17.80 | 2,102,937 | -0.12(-0.65%) |
Dec 23, 2011 | 17.82 | 17.97 | 17.65 | 17.92 | 2,518,750 | +0.66(+3.84%) |
Dec 21, 2011 | 17.15 | 17.30 | 16.93 | 17.25 | 3,306,578 | +0.10(+0.56%) |
Dec 20, 2011 | 16.83 | 17.30 | 16.78 | 17.16 | 4,597,622 | +0.68(+4.10%) |
Dec 19, 2011 | 17.00 | 17.06 | 16.41 | 16.48 | 3,549,145 | -0.42(-2.47%) |
Dec 16, 2011 | 17.17 | 17.48 | 16.82 | 16.90 | 6,086,862 | -0.24(-1.40%) |
Dec 15, 2011 | 17.41 | 17.48 | 16.98 | 17.14 | 4,125,903 | +0.05(+0.28%) |
Dec 14, 2011 | 16.98 | 17.32 | 16.97 | 17.09 | 4,991,380 | -0.03(-0.16%) |
Dec 13, 2011 | 17.65 | 17.74 | 16.93 | 17.12 | 6,004,332 | -0.44(-2.49%) |
Dec 12, 2011 | 17.67 | 17.73 | 17.43 | 17.56 | 5,024,260 | -0.48(-2.64%) |
Dec 09, 2011 | 17.63 | 18.16 | 17.51 | 18.03 | 4,948,869 | +0.52(+2.95%) |
Dec 08, 2011 | 17.86 | 17.88 | 17.41 | 17.51 | 5,863,842 | -0.63(-3.45%) |
Dec 07, 2011 | 17.56 | 18.20 | 17.24 | 18.14 | 5,083,295 | +0.52(+2.97%) |
Dec 06, 2011 | 17.68 | 17.83 | 17.49 | 17.62 | 3,019,803 | -0.03(-0.19%) |
Dec 05, 2011 | 17.54 | 17.83 | 17.44 | 17.65 | 6,168,602 | +0.50(+2.90%) |
Dec 02, 2011 | 17.34 | 17.58 | 17.05 | 17.15 | 5,617,641 | +0.05(+0.28%) |
Dec 01, 2011 | 17.15 | 17.15 | 16.79 | 17.11 | 3,171,041 | -0.05(-0.32%) |
Nov 30, 2011 | 16.77 | 17.17 | 16.54 | 17.16 | 7,075,793 | +0.87(+5.35%) |
Nov 29, 2011 | 16.19 | 16.47 | 16.02 | 16.29 | 3,790,793 | +0.14(+0.88%) |
Nov 28, 2011 | 16.25 | 16.34 | 15.96 | 16.15 | 4,483,051 | +0.48(+3.08%) |
Nov 25, 2011 | 15.60 | 15.92 | 15.56 | 15.66 | 1,615,747 | +0.10(+0.66%) |
Nov 23, 2011 | 16.13 | 16.13 | 15.53 | 15.56 | 6,724,312 | -0.69(-4.23%) |
Nov 22, 2011 | 16.39 | 16.55 | 16.17 | 16.25 | 3,365,653 | -0.14(-0.87%) |
Nov 21, 2011 | 16.67 | 16.70 | 16.38 | 16.39 | 5,510,311 | -0.55(-3.25%) |
Nov 18, 2011 | 17.20 | 17.34 | 16.90 | 16.94 | 5,622,246 | -0.12(-0.72%) |
Nov 17, 2011 | 17.45 | 17.62 | 16.96 | 17.07 | 4,601,703 | -0.41(-2.34%) |
Nov 16, 2011 | 17.53 | 17.98 | 17.41 | 17.47 | 5,039,740 | -0.30(-1.68%) |
Nov 15, 2011 | 17.53 | 17.88 | 17.36 | 17.77 | 3,345,308 | +0.17(+0.97%) |
Nov 14, 2011 | 17.94 | 17.95 | 17.46 | 17.60 | 4,160,498 | -0.41(-2.27%) |
Nov 11, 2011 | 17.80 | 18.12 | 17.76 | 18.01 | 4,577,606 | +0.56(+3.24%) |
Nov 10, 2011 | 17.65 | 17.79 | 17.35 | 17.45 | 4,732,433 | +0.07(+0.39%) |
Nov 09, 2011 | 17.71 | 17.88 | 17.30 | 17.38 | 6,736,062 | -0.89(-4.88%) |
Nov 08, 2011 | 17.90 | 18.37 | 17.81 | 18.27 | 5,686,368 | +0.52(+2.95%) |
Nov 07, 2011 | 17.43 | 17.77 | 17.23 | 17.75 | 4,972,393 | +0.27(+1.56%) |
Nov 04, 2011 | 17.47 | 17.55 | 17.07 | 17.47 | 4,862,738 | -0.22(-1.23%) |
Nov 03, 2011 | 17.57 | 17.75 | 17.01 | 17.69 | 7,067,270 | +0.33(+1.88%) |
Nov 02, 2011 | 17.29 | 17.45 | 17.02 | 17.37 | 5,747,721 | +0.48(+2.82%) |