Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.21 | 19.24 | 18.78 | 18.96 | 1,805,198 | -0.11(-0.57%) |
Jan 30, 2012 | 18.96 | 19.18 | 18.86 | 19.07 | 1,536,478 | -0.04(-0.19%) |
Jan 27, 2012 | 18.91 | 19.25 | 18.89 | 19.10 | 2,542,855 | +0.12(+0.61%) |
Jan 26, 2012 | 19.38 | 19.38 | 18.80 | 18.99 | 1,973,586 | -0.28(-1.46%) |
Jan 25, 2012 | 18.86 | 19.30 | 18.77 | 19.27 | 2,988,687 | +0.43(+2.26%) |
Jan 24, 2012 | 18.70 | 18.94 | 18.68 | 18.84 | 2,901,856 | +0.04(+0.19%) |
Jan 23, 2012 | 18.73 | 19.06 | 18.46 | 18.81 | 3,479,144 | +0.03(+0.15%) |
Jan 20, 2012 | 18.60 | 18.78 | 18.43 | 18.78 | 2,707,905 | +0.19(+1.01%) |
Jan 19, 2012 | 18.23 | 18.64 | 18.22 | 18.59 | 2,032,482 | +0.41(+2.27%) |
Jan 18, 2012 | 17.88 | 18.30 | 17.76 | 18.18 | 3,393,710 | +0.34(+1.90%) |
Jan 17, 2012 | 18.05 | 18.16 | 17.77 | 17.84 | 1,880,095 | -0.01(-0.08%) |
Jan 13, 2012 | 17.77 | 17.98 | 17.65 | 17.85 | 2,176,220 | -0.05(-0.28%) |
Jan 12, 2012 | 17.88 | 18.03 | 17.63 | 17.90 | 1,705,660 | +0.09(+0.53%) |
Jan 11, 2012 | 17.92 | 18.10 | 17.74 | 17.81 | 2,041,011 | -0.13(-0.70%) |
Jan 10, 2012 | 18.17 | 18.17 | 17.83 | 17.93 | 2,242,912 | -0.03(-0.16%) |
Jan 09, 2012 | 17.92 | 17.97 | 17.68 | 17.96 | 2,334,234 | +0.05(+0.28%) |
Jan 06, 2012 | 17.69 | 18.03 | 17.55 | 17.91 | 3,084,019 | +0.16(+0.89%) |
Jan 05, 2012 | 17.16 | 17.82 | 16.85 | 17.76 | 3,984,145 | +0.44(+2.57%) |
Jan 04, 2012 | 17.16 | 17.48 | 17.09 | 17.31 | 2,519,198 | +0.20(+1.17%) |
Dec 30, 2011 | 17.20 | 17.45 | 17.11 | 17.11 | 2,430,863 | -0.11(-0.67%) |
Dec 29, 2011 | 16.97 | 17.27 | 16.93 | 17.22 | 1,793,230 | +0.27(+1.61%) |
Dec 28, 2011 | 16.99 | 17.15 | 16.93 | 16.95 | 1,589,906 | -0.11(-0.63%) |
Dec 27, 2011 | 16.94 | 17.20 | 16.87 | 17.06 | 1,134,220 | +0.05(+0.30%) |
Dec 23, 2011 | 16.92 | 17.02 | 16.72 | 17.01 | 961,553 | +0.27(+1.63%) |
Dec 21, 2011 | 16.77 | 16.79 | 16.13 | 16.74 | 4,825,287 | -0.01(-0.09%) |
Dec 20, 2011 | 16.75 | 16.80 | 16.15 | 16.75 | 7,412,331 | +0.27(+1.66%) |
Dec 19, 2011 | 17.34 | 17.38 | 16.43 | 16.48 | 5,078,546 | -0.72(-4.21%) |
Dec 16, 2011 | 17.22 | 17.60 | 17.10 | 17.20 | 3,791,026 | +0.09(+0.50%) |
Dec 15, 2011 | 17.23 | 17.29 | 16.90 | 17.12 | 2,578,327 | +0.17(+0.97%) |
Dec 14, 2011 | 17.28 | 17.45 | 16.82 | 16.95 | 3,243,559 | -0.45(-2.60%) |
Dec 13, 2011 | 18.14 | 18.14 | 17.27 | 17.40 | 2,396,637 | -0.60(-3.31%) |
Dec 12, 2011 | 17.89 | 18.01 | 17.66 | 18.00 | 2,075,456 | -0.08(-0.44%) |
Dec 09, 2011 | 17.86 | 18.14 | 17.70 | 18.08 | 3,130,227 | +0.27(+1.53%) |
Dec 08, 2011 | 17.86 | 17.94 | 17.68 | 17.81 | 3,214,434 | -0.14(-0.76%) |
Dec 07, 2011 | 17.68 | 18.01 | 17.48 | 17.94 | 4,944,384 | +0.07(+0.40%) |
Dec 06, 2011 | 17.97 | 17.98 | 17.35 | 17.87 | 5,536,907 | -0.13(-0.72%) |
Dec 05, 2011 | 17.89 | 18.14 | 17.71 | 18.00 | 5,357,418 | +0.35(+1.99%) |
Dec 02, 2011 | 17.27 | 17.76 | 17.20 | 17.65 | 5,202,793 | +0.51(+2.97%) |
Dec 01, 2011 | 16.84 | 17.31 | 16.69 | 17.14 | 2,892,356 | +0.21(+1.23%) |
Nov 30, 2011 | 17.02 | 17.17 | 16.63 | 16.93 | 4,613,410 | +0.52(+3.19%) |
Nov 29, 2011 | 16.66 | 16.66 | 16.21 | 16.41 | 2,764,135 | -0.15(-0.91%) |
Nov 28, 2011 | 16.38 | 16.91 | 16.27 | 16.56 | 6,013,232 | +1.40(+9.23%) |
Nov 25, 2011 | 15.22 | 15.45 | 15.09 | 15.16 | 1,886,397 | -0.17(-1.08%) |
Nov 23, 2011 | 15.52 | 15.58 | 15.32 | 15.32 | 2,310,098 | -0.39(-2.51%) |
Nov 22, 2011 | 15.93 | 16.08 | 15.69 | 15.72 | 3,077,335 | -0.29(-1.84%) |
Nov 21, 2011 | 15.84 | 16.11 | 15.62 | 16.01 | 3,861,917 | -0.05(-0.31%) |
Nov 18, 2011 | 16.87 | 17.00 | 15.82 | 16.06 | 7,234,461 | +0.40(+2.57%) |
Nov 17, 2011 | 15.82 | 15.86 | 15.43 | 15.66 | 5,225,220 | -0.11(-0.68%) |
Nov 16, 2011 | 16.13 | 16.25 | 15.71 | 15.77 | 3,463,813 | -0.43(-2.66%) |
Nov 15, 2011 | 16.43 | 16.52 | 16.14 | 16.20 | 4,396,516 | -0.21(-1.27%) |
Nov 14, 2011 | 16.61 | 16.84 | 16.23 | 16.41 | 3,885,869 | -0.26(-1.55%) |
Nov 11, 2011 | 16.19 | 16.87 | 16.08 | 16.66 | 4,430,126 | +0.75(+4.69%) |
Nov 10, 2011 | 15.55 | 16.01 | 15.54 | 15.92 | 7,005,597 | +0.78(+5.17%) |
Nov 09, 2011 | 15.40 | 15.52 | 15.05 | 15.14 | 4,321,631 | -0.68(-4.31%) |
Nov 08, 2011 | 15.95 | 16.01 | 15.42 | 15.82 | 3,491,035 | -0.09(-0.59%) |
Nov 07, 2011 | 15.94 | 16.05 | 15.62 | 15.91 | 3,778,477 | -0.07(-0.45%) |
Nov 04, 2011 | 15.93 | 16.11 | 15.72 | 15.98 | 2,985,653 | -0.17(-1.02%) |
Nov 03, 2011 | 15.84 | 16.21 | 15.08 | 16.15 | 6,810,631 | +0.39(+2.46%) |
Nov 02, 2011 | 15.17 | 15.77 | 15.04 | 15.76 | 6,254,412 | +0.77(+5.12%) |