Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.15 | 18.71 | 18.09 | 18.22 | 2,250,876 | -0.04(-0.20%) |
Jan 30, 2012 | 18.20 | 18.30 | 18.15 | 18.26 | 3,487,424 | -0.17(-0.90%) |
Jan 27, 2012 | 18.59 | 18.63 | 18.32 | 18.43 | 3,289,922 | -0.13(-0.70%) |
Jan 26, 2012 | 19.35 | 19.38 | 18.51 | 18.56 | 4,350,763 | -0.62(-3.23%) |
Jan 25, 2012 | 19.20 | 19.49 | 19.15 | 19.18 | 2,825,117 | -0.28(-1.43%) |
Jan 24, 2012 | 19.68 | 19.73 | 19.39 | 19.45 | 1,768,728 | -0.24(-1.22%) |
Jan 23, 2012 | 19.87 | 20.03 | 19.66 | 19.69 | 3,622,858 | -0.20(-1.02%) |
Jan 20, 2012 | 19.87 | 20.06 | 19.78 | 19.90 | 1,441,576 | +0.03(+0.14%) |
Jan 19, 2012 | 19.91 | 20.01 | 19.77 | 19.87 | 2,984,949 | +0.00(+0.00%) |
Jan 18, 2012 | 19.35 | 19.96 | 19.19 | 19.87 | 3,382,163 | +0.67(+3.47%) |
Jan 17, 2012 | 19.48 | 19.74 | 19.11 | 19.20 | 2,208,617 | +0.07(+0.39%) |
Jan 13, 2012 | 19.85 | 19.87 | 19.02 | 19.13 | 1,742,269 | -0.82(-4.12%) |
Jan 12, 2012 | 19.99 | 20.07 | 19.75 | 19.95 | 605,476 | +0.08(+0.42%) |
Jan 11, 2012 | 19.84 | 19.98 | 19.80 | 19.87 | 928,083 | -0.02(-0.09%) |
Jan 10, 2012 | 19.86 | 20.13 | 19.82 | 19.89 | 969,719 | +0.33(+1.70%) |
Jan 09, 2012 | 19.79 | 19.91 | 19.49 | 19.55 | 917,904 | -0.10(-0.52%) |
Jan 06, 2012 | 19.51 | 19.68 | 19.43 | 19.66 | 2,593,119 | -0.07(-0.38%) |
Jan 05, 2012 | 19.65 | 19.81 | 19.52 | 19.73 | 1,076,397 | -0.07(-0.37%) |
Jan 04, 2012 | 19.62 | 19.89 | 19.62 | 19.80 | 896,685 | +0.34(+1.76%) |
Dec 30, 2011 | 19.38 | 19.51 | 19.38 | 19.46 | 811,217 | +0.08(+0.43%) |
Dec 29, 2011 | 19.05 | 19.42 | 18.97 | 19.38 | 1,392,337 | +0.45(+2.39%) |
Dec 28, 2011 | 18.86 | 18.96 | 18.66 | 18.93 | 2,145,905 | +0.10(+0.54%) |
Dec 27, 2011 | 18.96 | 19.01 | 18.78 | 18.82 | 861,754 | -0.19(-1.02%) |
Dec 23, 2011 | 19.08 | 19.13 | 18.94 | 19.02 | 927,083 | +0.12(+0.64%) |
Dec 21, 2011 | 18.64 | 18.92 | 18.38 | 18.90 | 1,783,025 | +0.29(+1.54%) |
Dec 20, 2011 | 18.48 | 18.68 | 18.36 | 18.61 | 2,332,580 | +0.57(+3.18%) |
Dec 19, 2011 | 18.55 | 18.67 | 17.96 | 18.04 | 1,994,484 | -0.51(-2.74%) |
Dec 16, 2011 | 18.90 | 18.99 | 18.47 | 18.55 | 2,239,246 | -0.32(-1.71%) |
Dec 15, 2011 | 19.04 | 19.22 | 18.84 | 18.87 | 2,458,763 | +0.11(+0.59%) |
Dec 14, 2011 | 19.00 | 19.16 | 18.65 | 18.76 | 3,184,624 | -0.39(-2.03%) |
Dec 13, 2011 | 19.54 | 19.61 | 18.92 | 19.15 | 3,773,304 | -0.38(-1.94%) |
Dec 12, 2011 | 19.04 | 19.60 | 19.04 | 19.53 | 1,280,510 | +0.06(+0.33%) |
Dec 09, 2011 | 19.05 | 19.54 | 19.01 | 19.46 | 1,372,222 | +0.43(+2.28%) |
Dec 08, 2011 | 19.18 | 19.25 | 19.00 | 19.03 | 1,558,975 | -0.36(-1.86%) |
Dec 07, 2011 | 19.05 | 19.49 | 18.94 | 19.39 | 1,918,365 | +0.21(+1.11%) |
Dec 06, 2011 | 19.06 | 19.32 | 19.04 | 19.18 | 942,238 | +0.05(+0.24%) |
Dec 05, 2011 | 19.20 | 19.42 | 18.98 | 19.13 | 2,066,819 | +0.32(+1.72%) |
Dec 02, 2011 | 19.05 | 19.18 | 18.71 | 18.81 | 1,578,245 | -0.06(-0.34%) |
Dec 01, 2011 | 19.14 | 19.25 | 18.79 | 18.87 | 2,175,947 | -0.31(-1.64%) |
Nov 30, 2011 | 18.21 | 19.18 | 18.00 | 19.18 | 6,584,992 | +1.63(+9.26%) |
Nov 29, 2011 | 17.82 | 18.21 | 17.55 | 17.56 | 2,551,939 | -0.29(-1.61%) |
Nov 28, 2011 | 17.78 | 17.94 | 17.64 | 17.84 | 1,795,184 | +0.56(+3.26%) |
Nov 25, 2011 | 17.42 | 17.74 | 17.19 | 17.28 | 1,159,032 | -0.25(-1.42%) |
Nov 23, 2011 | 17.86 | 17.90 | 17.50 | 17.53 | 1,501,412 | -0.55(-3.02%) |
Nov 22, 2011 | 18.37 | 18.37 | 17.98 | 18.08 | 1,716,263 | -0.25(-1.36%) |
Nov 21, 2011 | 18.22 | 18.50 | 18.16 | 18.32 | 1,819,115 | -0.35(-1.88%) |
Nov 18, 2011 | 18.80 | 18.90 | 18.52 | 18.68 | 1,152,426 | +0.04(+0.20%) |
Nov 17, 2011 | 19.00 | 19.23 | 18.58 | 18.64 | 1,807,156 | -0.34(-1.80%) |
Nov 16, 2011 | 19.26 | 19.42 | 18.93 | 18.98 | 1,365,734 | -0.53(-2.70%) |
Nov 15, 2011 | 19.33 | 19.66 | 19.29 | 19.51 | 851,537 | +0.06(+0.29%) |
Nov 14, 2011 | 19.49 | 19.72 | 19.34 | 19.45 | 999,568 | -0.12(-0.61%) |
Nov 11, 2011 | 19.38 | 19.60 | 19.32 | 19.57 | 1,824,134 | +0.45(+2.37%) |
Nov 10, 2011 | 19.37 | 19.40 | 18.95 | 19.12 | 994,827 | +0.10(+0.53%) |
Nov 09, 2011 | 19.31 | 19.42 | 18.85 | 19.02 | 2,011,525 | -0.87(-4.37%) |
Nov 08, 2011 | 19.97 | 20.01 | 19.59 | 19.89 | 1,665,808 | -0.04(-0.19%) |
Nov 07, 2011 | 19.42 | 19.95 | 19.40 | 19.92 | 1,621,798 | +0.43(+2.23%) |
Nov 04, 2011 | 19.53 | 19.54 | 19.22 | 19.49 | 1,075,847 | -0.13(-0.66%) |
Nov 03, 2011 | 19.79 | 19.89 | 19.46 | 19.62 | 1,761,579 | +0.11(+0.57%) |
Nov 02, 2011 | 19.76 | 19.92 | 19.42 | 19.51 | 1,020,422 | +0.24(+1.25%) |