Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.26 | 17.26 | 16.53 | 16.72 | 2,684,355 | -0.35(-2.05%) |
Jan 30, 2012 | 16.90 | 17.39 | 16.50 | 17.07 | 2,825,322 | +0.28(+1.67%) |
Jan 27, 2012 | 16.50 | 16.96 | 16.43 | 16.79 | 3,238,942 | +0.51(+3.13%) |
Jan 26, 2012 | 16.55 | 16.75 | 16.10 | 16.28 | 3,538,886 | -0.12(-0.73%) |
Jan 25, 2012 | 15.39 | 16.50 | 15.13 | 16.40 | 6,131,858 | +1.23(+8.11%) |
Jan 24, 2012 | 15.45 | 15.45 | 14.77 | 15.17 | 8,095,140 | -0.50(-3.19%) |
Jan 23, 2012 | 16.56 | 16.56 | 15.62 | 15.67 | 6,714,505 | -1.57(-9.11%) |
Jan 20, 2012 | 17.94 | 17.95 | 17.12 | 17.24 | 1,915,983 | -0.55(-3.09%) |
Jan 19, 2012 | 17.50 | 17.99 | 17.47 | 17.79 | 2,811,470 | +0.32(+1.83%) |
Jan 18, 2012 | 16.91 | 17.56 | 16.85 | 17.47 | 3,529,324 | -0.29(-1.63%) |
Jan 17, 2012 | 16.55 | 18.23 | 16.31 | 17.76 | 6,207,612 | +0.90(+5.34%) |
Jan 16, 2012 | 16.58 | 16.92 | 16.52 | 16.86 | 468,960 | +0.30(+1.81%) |
Jan 13, 2012 | 16.80 | 17.14 | 16.42 | 16.56 | 2,082,309 | -0.24(-1.43%) |
Jan 12, 2012 | 16.00 | 16.87 | 15.81 | 16.80 | 4,537,268 | +0.88(+5.53%) |
Jan 11, 2012 | 15.78 | 15.98 | 15.57 | 15.92 | 1,459,071 | +0.15(+0.95%) |
Jan 10, 2012 | 16.15 | 16.15 | 15.74 | 15.77 | 1,662,777 | -0.13(-0.82%) |
Jan 09, 2012 | 15.84 | 16.00 | 15.63 | 15.90 | 1,554,102 | +0.12(+0.76%) |
Jan 06, 2012 | 15.43 | 15.89 | 15.39 | 15.78 | 1,660,814 | +0.41(+2.67%) |
Jan 05, 2012 | 15.25 | 15.59 | 15.25 | 15.37 | 1,923,539 | +0.09(+0.59%) |
Jan 04, 2012 | 15.71 | 15.74 | 15.10 | 15.28 | 2,010,165 | +0.48(+3.24%) |
Dec 30, 2011 | 14.71 | 14.99 | 14.60 | 14.80 | 1,300,635 | +0.14(+0.95%) |
Dec 29, 2011 | 14.56 | 14.71 | 14.50 | 14.66 | 763,162 | +0.02(+0.14%) |
Dec 28, 2011 | 15.00 | 15.06 | 14.56 | 14.64 | 1,296,164 | +0.44(+3.10%) |
Dec 23, 2011 | 14.21 | 14.20 | 14.20 | 14.20 | 1,229,030 | +0.03(+0.21%) |
Dec 21, 2011 | 14.35 | 14.53 | 13.62 | 14.17 | 7,886,098 | +1.27(+9.84%) |
Dec 20, 2011 | 13.39 | 13.50 | 12.80 | 12.90 | 5,622,973 | -0.47(-3.52%) |
Dec 19, 2011 | 13.79 | 14.01 | 13.29 | 13.37 | 2,563,713 | -0.60(-4.29%) |
Dec 16, 2011 | 13.63 | 14.23 | 13.62 | 13.97 | 7,771,009 | -1.83(-11.58%) |
Dec 15, 2011 | 15.63 | 15.88 | 15.29 | 15.80 | 2,420,134 | +0.11(+0.70%) |
Dec 14, 2011 | 16.00 | 16.07 | 15.41 | 15.69 | 3,670,043 | -0.32(-2.00%) |
Dec 13, 2011 | 16.60 | 16.73 | 15.85 | 16.01 | 3,504,471 | -0.64(-3.84%) |
Dec 12, 2011 | 16.80 | 16.85 | 16.37 | 16.65 | 1,226,115 | -0.11(-0.66%) |
Dec 09, 2011 | 16.68 | 16.92 | 16.68 | 16.76 | 1,238,849 | +0.04(+0.24%) |
Dec 08, 2011 | 16.77 | 17.15 | 16.63 | 16.72 | 1,361,825 | -0.08(-0.48%) |
Dec 07, 2011 | 17.12 | 17.18 | 16.70 | 16.80 | 2,442,958 | -0.38(-2.21%) |
Dec 06, 2011 | 17.50 | 17.72 | 17.12 | 17.18 | 2,877,104 | -0.12(-0.69%) |
Dec 05, 2011 | 16.56 | 17.32 | 16.35 | 17.30 | 2,553,734 | +0.22(+1.29%) |
Dec 02, 2011 | 17.67 | 17.86 | 17.00 | 17.08 | 4,590,284 | -1.73(-9.20%) |
Dec 01, 2011 | 18.23 | 19.06 | 17.89 | 18.81 | 2,648,159 | +0.43(+2.34%) |
Nov 30, 2011 | 18.31 | 18.38 | 18.02 | 18.38 | 1,249,548 | +0.43(+2.40%) |
Nov 29, 2011 | 17.52 | 18.44 | 17.52 | 17.95 | 3,816,283 | +0.94(+5.53%) |
Nov 28, 2011 | 17.00 | 17.22 | 16.79 | 17.01 | 2,436,492 | +0.03(+0.18%) |
Nov 25, 2011 | 17.00 | 17.24 | 16.76 | 16.98 | 1,872,697 | -0.02(-0.12%) |
Nov 24, 2011 | 17.19 | 17.19 | 17.00 | 17.00 | 281,749 | -0.03(-0.18%) |
Nov 23, 2011 | 17.40 | 17.56 | 17.00 | 17.03 | 2,116,769 | -0.48(-2.74%) |
Nov 22, 2011 | 17.88 | 17.94 | 17.38 | 17.51 | 1,967,781 | -0.53(-2.94%) |
Nov 21, 2011 | 18.18 | 18.25 | 17.57 | 18.04 | 2,333,891 | -0.72(-3.84%) |
Nov 18, 2011 | 19.33 | 19.34 | 18.70 | 18.76 | 2,380,986 | -0.40(-2.09%) |
Nov 17, 2011 | 19.80 | 19.90 | 18.87 | 19.16 | 2,702,263 | -0.53(-2.69%) |
Nov 16, 2011 | 20.30 | 20.41 | 19.61 | 19.69 | 6,263,034 | +0.15(+0.77%) |
Nov 15, 2011 | 18.70 | 19.99 | 18.70 | 19.54 | 2,772,743 | +0.93(+5.00%) |
Nov 14, 2011 | 18.90 | 19.33 | 18.48 | 18.61 | 1,740,533 | -0.08(-0.43%) |
Nov 11, 2011 | 18.05 | 19.01 | 18.01 | 18.69 | 4,624,707 | +0.82(+4.59%) |
Nov 10, 2011 | 18.41 | 18.56 | 17.57 | 17.87 | 2,856,638 | -0.54(-2.93%) |
Nov 09, 2011 | 18.75 | 19.08 | 18.41 | 18.41 | 2,077,975 | -0.59(-3.11%) |
Nov 08, 2011 | 19.05 | 19.34 | 18.86 | 19.00 | 2,068,119 | -0.10(-0.52%) |
Nov 07, 2011 | 19.30 | 19.60 | 18.89 | 19.10 | 2,156,474 | -0.21(-1.09%) |
Nov 04, 2011 | 19.00 | 20.01 | 18.89 | 19.31 | 2,611,827 | +0.29(+1.52%) |
Nov 03, 2011 | 19.20 | 19.20 | 18.46 | 19.02 | 3,497,716 | -0.16(-0.83%) |
Nov 02, 2011 | 19.82 | 19.90 | 18.77 | 19.18 | 4,404,779 | -0.47(-2.39%) |