Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.59 | 19.86 | 18.63 | 18.83 | 24,309,640 | +0.01(+0.05%) |
Jan 30, 2012 | 18.79 | 19.00 | 18.68 | 18.82 | 15,547,164 | -0.17(-0.92%) |
Jan 27, 2012 | 18.88 | 19.13 | 18.81 | 18.99 | 7,021,898 | +0.02(+0.09%) |
Jan 26, 2012 | 19.68 | 19.68 | 18.94 | 18.98 | 7,899,342 | -0.43(-2.20%) |
Jan 25, 2012 | 19.23 | 19.45 | 18.95 | 19.40 | 6,726,518 | +0.23(+1.22%) |
Jan 24, 2012 | 18.75 | 19.17 | 18.52 | 19.17 | 8,368,491 | +0.30(+1.60%) |
Jan 23, 2012 | 18.68 | 18.97 | 18.62 | 18.87 | 4,332,454 | +0.17(+0.89%) |
Jan 20, 2012 | 18.74 | 18.74 | 18.54 | 18.70 | 6,979,102 | -0.00(-0.02%) |
Jan 19, 2012 | 18.41 | 18.81 | 18.28 | 18.70 | 6,386,249 | +0.38(+2.09%) |
Jan 18, 2012 | 18.30 | 18.43 | 18.05 | 18.32 | 6,266,437 | +0.05(+0.26%) |
Jan 17, 2012 | 18.32 | 18.57 | 18.20 | 18.27 | 6,849,008 | +0.20(+1.08%) |
Jan 13, 2012 | 17.94 | 18.10 | 17.81 | 18.08 | 5,585,662 | +0.06(+0.31%) |
Jan 12, 2012 | 18.09 | 18.23 | 17.81 | 18.02 | 6,565,548 | +0.05(+0.28%) |
Jan 11, 2012 | 17.93 | 18.05 | 17.85 | 17.97 | 4,773,109 | +0.06(+0.33%) |
Jan 10, 2012 | 17.52 | 17.97 | 17.52 | 17.91 | 8,089,874 | +0.61(+3.52%) |
Jan 09, 2012 | 17.16 | 17.35 | 17.06 | 17.30 | 4,222,124 | +0.20(+1.20%) |
Jan 06, 2012 | 17.27 | 17.28 | 17.02 | 17.10 | 5,628,408 | -0.09(-0.55%) |
Jan 05, 2012 | 16.59 | 17.31 | 16.51 | 17.19 | 9,829,328 | +0.73(+4.42%) |
Jan 04, 2012 | 16.51 | 16.61 | 16.36 | 16.46 | 5,951,772 | +0.50(+3.15%) |
Dec 30, 2011 | 15.96 | 16.12 | 15.87 | 15.96 | 2,694,345 | +0.00(+0.03%) |
Dec 29, 2011 | 15.79 | 15.97 | 15.70 | 15.96 | 2,287,085 | +0.27(+1.71%) |
Dec 28, 2011 | 16.11 | 16.16 | 15.63 | 15.69 | 3,970,713 | -0.49(-3.00%) |
Dec 27, 2011 | 16.15 | 16.26 | 16.04 | 16.17 | 1,906,697 | -0.00(-0.03%) |
Dec 23, 2011 | 16.11 | 16.18 | 15.97 | 16.18 | 3,040,609 | +0.40(+2.51%) |
Dec 21, 2011 | 15.89 | 15.97 | 15.54 | 15.78 | 5,081,119 | -0.10(-0.64%) |
Dec 20, 2011 | 15.42 | 15.98 | 15.34 | 15.88 | 5,969,564 | +0.77(+5.10%) |
Dec 19, 2011 | 15.57 | 15.67 | 15.07 | 15.11 | 4,985,663 | -0.32(-2.04%) |
Dec 16, 2011 | 15.64 | 15.89 | 15.38 | 15.43 | 9,619,360 | -0.07(-0.44%) |
Dec 15, 2011 | 15.73 | 15.85 | 15.47 | 15.50 | 5,699,847 | -0.09(-0.55%) |
Dec 14, 2011 | 15.59 | 15.70 | 15.28 | 15.58 | 7,456,123 | -0.13(-0.85%) |
Dec 13, 2011 | 16.26 | 16.48 | 15.57 | 15.72 | 6,664,879 | -0.45(-2.79%) |
Dec 12, 2011 | 16.62 | 16.63 | 15.80 | 16.17 | 8,537,842 | -0.59(-3.54%) |
Dec 09, 2011 | 16.35 | 16.83 | 16.31 | 16.76 | 6,617,826 | +0.57(+3.51%) |
Dec 08, 2011 | 16.54 | 16.76 | 16.15 | 16.19 | 5,968,753 | -0.43(-2.59%) |
Dec 07, 2011 | 16.80 | 16.82 | 16.37 | 16.62 | 6,552,437 | -0.25(-1.46%) |
Dec 06, 2011 | 17.02 | 17.07 | 16.77 | 16.87 | 5,143,995 | -0.08(-0.44%) |
Dec 05, 2011 | 17.18 | 17.20 | 16.80 | 16.94 | 8,270,128 | +0.08(+0.50%) |
Dec 02, 2011 | 17.08 | 17.26 | 16.84 | 16.86 | 4,938,953 | -0.00(-0.02%) |
Dec 01, 2011 | 16.92 | 17.22 | 16.80 | 16.87 | 5,558,022 | -0.09(-0.54%) |
Nov 30, 2011 | 16.62 | 17.03 | 16.61 | 16.96 | 7,831,018 | +0.94(+5.87%) |
Nov 29, 2011 | 16.11 | 16.35 | 15.95 | 16.02 | 3,623,155 | -0.08(-0.52%) |
Nov 28, 2011 | 16.13 | 16.38 | 15.96 | 16.10 | 7,092,531 | +0.52(+3.33%) |
Nov 25, 2011 | 15.48 | 15.94 | 15.40 | 15.58 | 4,260,065 | +0.10(+0.62%) |
Nov 23, 2011 | 15.69 | 15.70 | 15.41 | 15.49 | 7,102,623 | -0.34(-2.17%) |
Nov 22, 2011 | 15.92 | 16.03 | 15.57 | 15.83 | 6,267,532 | -0.22(-1.35%) |
Nov 21, 2011 | 16.01 | 16.12 | 15.81 | 16.05 | 6,474,778 | -0.32(-1.97%) |
Nov 18, 2011 | 16.48 | 16.59 | 16.28 | 16.37 | 5,296,843 | -0.10(-0.63%) |
Nov 17, 2011 | 16.88 | 16.99 | 16.37 | 16.47 | 9,188,783 | -0.37(-2.18%) |
Nov 16, 2011 | 16.96 | 17.22 | 16.82 | 16.84 | 6,433,692 | -0.31(-1.83%) |
Nov 15, 2011 | 17.17 | 17.25 | 16.69 | 17.15 | 8,094,724 | -0.03(-0.19%) |
Nov 14, 2011 | 17.74 | 17.75 | 17.00 | 17.19 | 8,205,787 | -0.57(-3.19%) |
Nov 11, 2011 | 17.62 | 17.96 | 17.62 | 17.75 | 4,274,827 | +0.34(+1.94%) |
Nov 10, 2011 | 17.67 | 17.75 | 17.27 | 17.42 | 7,803,302 | +0.02(+0.12%) |
Nov 09, 2011 | 17.81 | 17.82 | 17.26 | 17.40 | 12,393,043 | -0.91(-4.98%) |
Nov 08, 2011 | 18.19 | 18.36 | 17.97 | 18.31 | 5,185,167 | +0.21(+1.17%) |
Nov 07, 2011 | 18.12 | 18.25 | 17.74 | 18.09 | 5,150,399 | -0.03(-0.18%) |
Nov 04, 2011 | 18.06 | 18.19 | 17.77 | 18.13 | 6,048,587 | -0.12(-0.64%) |
Nov 03, 2011 | 17.93 | 18.32 | 17.60 | 18.24 | 8,607,047 | +0.45(+2.50%) |
Nov 02, 2011 | 17.84 | 18.07 | 17.62 | 17.80 | 8,695,478 | +0.24(+1.35%) |