Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.61 | 16.71 | 16.36 | 16.40 | 13,687,091 | -0.13(-0.76%) |
Jan 30, 2012 | 16.76 | 16.76 | 16.42 | 16.53 | 11,196,213 | -0.47(-2.77%) |
Jan 27, 2012 | 15.64 | 17.16 | 15.64 | 17.00 | 52,560,840 | -0.53(-3.04%) |
Jan 26, 2012 | 18.03 | 18.26 | 17.24 | 17.53 | 22,023,318 | -0.19(-1.06%) |
Jan 25, 2012 | 18.10 | 18.16 | 17.52 | 17.72 | 16,602,754 | -0.42(-2.33%) |
Jan 24, 2012 | 17.66 | 18.31 | 17.38 | 18.14 | 11,977,553 | +0.48(+2.71%) |
Jan 23, 2012 | 18.00 | 18.30 | 17.63 | 17.66 | 12,361,092 | -0.35(-1.96%) |
Jan 20, 2012 | 18.61 | 18.64 | 17.94 | 18.02 | 14,181,651 | -0.70(-3.73%) |
Jan 19, 2012 | 18.31 | 18.97 | 17.98 | 18.71 | 22,484,612 | +1.07(+6.09%) |
Jan 18, 2012 | 16.74 | 17.70 | 16.59 | 17.64 | 12,997,814 | +1.00(+5.98%) |
Jan 17, 2012 | 16.69 | 16.91 | 16.56 | 16.65 | 9,497,774 | +0.15(+0.90%) |
Jan 13, 2012 | 16.42 | 16.56 | 16.18 | 16.50 | 6,569,853 | -0.19(-1.13%) |
Jan 12, 2012 | 16.65 | 16.73 | 16.21 | 16.69 | 10,415,788 | -0.02(-0.09%) |
Jan 11, 2012 | 16.54 | 16.88 | 16.46 | 16.70 | 9,872,193 | -0.02(-0.14%) |
Jan 10, 2012 | 17.24 | 17.82 | 16.64 | 16.72 | 29,434,856 | -0.15(-0.88%) |
Jan 09, 2012 | 15.95 | 17.29 | 15.82 | 16.87 | 23,229,922 | +0.86(+5.38%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.96 | 16.01 | 9,251,378 | -0.16(-1.02%) |
Jan 05, 2012 | 16.05 | 16.43 | 15.98 | 16.18 | 10,984,329 | -0.09(-0.53%) |
Jan 04, 2012 | 15.92 | 16.33 | 15.42 | 16.26 | 12,160,482 | +0.27(+1.67%) |
Dec 30, 2011 | 16.05 | 16.24 | 15.96 | 16.00 | 4,109,599 | -0.06(-0.39%) |
Dec 29, 2011 | 16.07 | 16.14 | 15.95 | 16.06 | 4,365,970 | +0.02(+0.15%) |
Dec 28, 2011 | 16.25 | 16.29 | 15.95 | 16.03 | 5,512,017 | -0.26(-1.59%) |
Dec 27, 2011 | 16.25 | 16.45 | 16.14 | 16.29 | 5,388,291 | -0.03(-0.19%) |
Dec 23, 2011 | 16.26 | 16.44 | 16.08 | 16.32 | 6,268,612 | +1.08(+7.09%) |
Dec 21, 2011 | 15.32 | 15.44 | 14.96 | 15.24 | 12,127,673 | -0.23(-1.47%) |
Dec 20, 2011 | 14.93 | 15.78 | 14.79 | 15.47 | 14,341,990 | +1.27(+8.94%) |
Dec 19, 2011 | 14.49 | 14.69 | 14.15 | 14.20 | 8,837,443 | -0.18(-1.25%) |
Dec 16, 2011 | 14.65 | 14.77 | 14.32 | 14.38 | 12,623,011 | -0.20(-1.34%) |
Dec 15, 2011 | 14.99 | 15.03 | 14.37 | 14.58 | 9,822,634 | -0.22(-1.48%) |
Dec 14, 2011 | 14.79 | 14.91 | 14.31 | 14.80 | 15,640,351 | -0.09(-0.58%) |
Dec 13, 2011 | 15.60 | 15.74 | 14.77 | 14.88 | 18,101,370 | -0.66(-4.24%) |
Dec 12, 2011 | 15.35 | 15.56 | 15.20 | 15.54 | 9,529,616 | -0.05(-0.35%) |
Dec 09, 2011 | 15.83 | 15.88 | 15.45 | 15.60 | 20,306,216 | -0.12(-0.75%) |
Dec 08, 2011 | 16.66 | 16.69 | 15.61 | 15.71 | 24,179,298 | -0.99(-5.91%) |
Dec 07, 2011 | 17.63 | 17.69 | 16.55 | 16.70 | 20,345,056 | -1.11(-6.21%) |
Dec 06, 2011 | 18.28 | 18.32 | 17.73 | 17.81 | 7,752,569 | -0.50(-2.74%) |
Dec 05, 2011 | 17.99 | 18.58 | 17.85 | 18.31 | 10,278,090 | +0.60(+3.36%) |
Dec 02, 2011 | 17.65 | 17.88 | 17.52 | 17.71 | 8,816,918 | +0.27(+1.57%) |
Dec 01, 2011 | 17.69 | 18.03 | 17.39 | 17.44 | 6,746,972 | -0.36(-2.03%) |
Nov 30, 2011 | 16.83 | 17.83 | 16.83 | 17.80 | 12,329,263 | +1.46(+8.92%) |
Nov 29, 2011 | 16.69 | 16.77 | 16.25 | 16.34 | 8,710,942 | -0.27(-1.60%) |
Nov 28, 2011 | 16.47 | 16.69 | 16.36 | 16.61 | 7,870,995 | +0.80(+5.06%) |
Nov 25, 2011 | 16.00 | 16.28 | 15.78 | 15.81 | 3,084,902 | -0.30(-1.85%) |
Nov 23, 2011 | 16.69 | 16.69 | 15.93 | 16.11 | 8,674,005 | -0.67(-4.02%) |
Nov 22, 2011 | 16.97 | 17.20 | 16.60 | 16.78 | 9,022,263 | -0.33(-1.92%) |
Nov 21, 2011 | 17.31 | 17.34 | 16.79 | 17.11 | 10,693,983 | -0.57(-3.24%) |
Nov 18, 2011 | 18.02 | 18.04 | 17.54 | 17.68 | 9,713,617 | -0.13(-0.75%) |
Nov 17, 2011 | 18.75 | 18.75 | 17.61 | 17.81 | 15,335,128 | -0.98(-5.21%) |
Nov 16, 2011 | 19.04 | 19.40 | 18.73 | 18.79 | 10,180,925 | -0.48(-2.48%) |
Nov 15, 2011 | 19.27 | 19.52 | 19.05 | 19.27 | 9,318,130 | -0.13(-0.69%) |
Nov 14, 2011 | 19.40 | 19.87 | 19.26 | 19.40 | 10,139,123 | -0.09(-0.48%) |
Nov 11, 2011 | 18.90 | 19.74 | 18.86 | 19.50 | 13,662,198 | +0.87(+4.67%) |
Nov 10, 2011 | 18.66 | 19.11 | 18.23 | 18.63 | 14,410,080 | +0.36(+1.97%) |
Nov 09, 2011 | 18.68 | 18.80 | 18.21 | 18.27 | 13,381,117 | -1.03(-5.36%) |
Nov 08, 2011 | 18.73 | 19.36 | 18.65 | 19.30 | 11,289,114 | +0.72(+3.88%) |
Nov 07, 2011 | 18.76 | 18.80 | 18.16 | 18.58 | 6,577,561 | -0.21(-1.13%) |
Nov 04, 2011 | 18.42 | 18.85 | 18.28 | 18.79 | 7,857,999 | +0.02(+0.08%) |
Nov 03, 2011 | 18.72 | 18.86 | 18.09 | 18.78 | 11,839,175 | +0.33(+1.78%) |
Nov 02, 2011 | 18.59 | 18.59 | 18.02 | 18.45 | 12,561,726 | +0.20(+1.12%) |