Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.90 | 25.18 | 24.48 | 24.83 | 6,466,792 | +0.05(+0.20%) |
Jan 30, 2012 | 24.29 | 25.01 | 24.04 | 24.78 | 5,067,695 | +0.21(+0.87%) |
Jan 27, 2012 | 23.93 | 24.84 | 23.82 | 24.57 | 4,710,221 | +0.46(+1.90%) |
Jan 26, 2012 | 23.93 | 24.40 | 23.46 | 24.11 | 8,343,955 | -0.02(-0.08%) |
Jan 25, 2012 | 23.37 | 24.48 | 23.21 | 24.13 | 18,385,970 | +3.07(+14.58%) |
Jan 24, 2012 | 20.96 | 21.46 | 20.84 | 21.06 | 5,765,194 | -0.14(-0.64%) |
Jan 23, 2012 | 21.00 | 21.71 | 20.96 | 21.19 | 4,896,455 | +0.24(+1.16%) |
Jan 20, 2012 | 21.05 | 21.15 | 20.79 | 20.95 | 5,430,616 | -0.14(-0.65%) |
Jan 19, 2012 | 21.11 | 21.45 | 20.97 | 21.09 | 4,609,966 | +0.04(+0.19%) |
Jan 18, 2012 | 20.59 | 21.16 | 20.58 | 21.05 | 6,948,690 | -0.07(-0.32%) |
Jan 17, 2012 | 21.00 | 21.56 | 20.90 | 21.12 | 5,298,220 | +0.48(+2.31%) |
Jan 13, 2012 | 20.48 | 20.92 | 20.41 | 20.64 | 3,389,650 | -0.14(-0.66%) |
Jan 12, 2012 | 20.81 | 20.95 | 20.63 | 20.78 | 4,791,005 | +0.00(+0.00%) |
Jan 11, 2012 | 20.64 | 21.44 | 20.48 | 20.78 | 12,445,215 | +1.12(+5.70%) |
Jan 10, 2012 | 18.88 | 19.74 | 18.80 | 19.66 | 10,590,401 | +1.07(+5.77%) |
Jan 09, 2012 | 18.65 | 18.69 | 18.38 | 18.58 | 3,567,626 | -0.05(-0.26%) |
Jan 06, 2012 | 18.64 | 18.72 | 18.47 | 18.63 | 3,035,152 | +0.01(+0.05%) |
Jan 05, 2012 | 18.32 | 18.69 | 18.12 | 18.62 | 3,999,696 | +0.10(+0.53%) |
Jan 04, 2012 | 18.14 | 18.55 | 17.90 | 18.52 | 3,769,556 | +0.51(+2.81%) |
Dec 30, 2011 | 17.87 | 18.14 | 17.87 | 18.02 | 1,538,851 | +0.15(+0.82%) |
Dec 29, 2011 | 17.70 | 17.92 | 17.68 | 17.87 | 1,675,122 | +0.18(+0.99%) |
Dec 28, 2011 | 18.18 | 18.19 | 17.48 | 17.70 | 2,793,030 | -0.43(-2.37%) |
Dec 27, 2011 | 18.24 | 18.40 | 18.12 | 18.13 | 1,193,118 | -0.17(-0.91%) |
Dec 23, 2011 | 18.19 | 18.30 | 18.03 | 18.29 | 1,479,552 | +0.43(+2.40%) |
Dec 21, 2011 | 17.94 | 18.01 | 17.59 | 17.86 | 3,010,105 | -0.05(-0.27%) |
Dec 20, 2011 | 17.14 | 17.96 | 17.14 | 17.91 | 4,259,512 | +1.16(+6.92%) |
Dec 19, 2011 | 17.29 | 17.45 | 16.70 | 16.75 | 3,699,213 | -0.61(-3.54%) |
Dec 16, 2011 | 17.12 | 17.43 | 17.05 | 17.37 | 5,851,869 | +0.58(+3.48%) |
Dec 15, 2011 | 16.86 | 16.93 | 16.60 | 16.78 | 4,046,044 | +0.21(+1.29%) |
Dec 14, 2011 | 16.72 | 16.99 | 16.43 | 16.57 | 6,658,676 | -0.34(-2.02%) |
Dec 13, 2011 | 17.74 | 17.77 | 16.79 | 16.91 | 5,369,955 | -0.67(-3.82%) |
Dec 12, 2011 | 17.55 | 17.66 | 17.20 | 17.58 | 3,783,533 | -0.17(-0.93%) |
Dec 09, 2011 | 17.60 | 17.81 | 17.37 | 17.75 | 7,067,959 | +0.26(+1.50%) |
Dec 08, 2011 | 18.07 | 18.21 | 17.40 | 17.48 | 5,356,333 | -0.80(-4.37%) |
Dec 07, 2011 | 18.34 | 18.46 | 18.04 | 18.28 | 2,958,178 | -0.05(-0.27%) |
Dec 06, 2011 | 18.73 | 18.81 | 18.23 | 18.33 | 3,420,193 | -0.44(-2.33%) |
Dec 05, 2011 | 18.97 | 19.02 | 18.54 | 18.77 | 3,883,730 | +0.22(+1.21%) |
Dec 02, 2011 | 19.16 | 19.19 | 18.53 | 18.54 | 3,594,810 | -0.33(-1.75%) |
Dec 01, 2011 | 18.76 | 19.14 | 18.67 | 18.88 | 3,968,564 | -0.04(-0.21%) |
Nov 30, 2011 | 18.84 | 19.16 | 18.68 | 18.91 | 5,747,415 | +0.77(+4.24%) |
Nov 29, 2011 | 18.12 | 18.37 | 17.92 | 18.14 | 3,543,819 | +0.09(+0.49%) |
Nov 28, 2011 | 17.58 | 18.24 | 17.51 | 18.06 | 4,839,242 | +1.19(+7.04%) |
Nov 25, 2011 | 16.89 | 17.25 | 16.77 | 16.87 | 1,018,705 | -0.08(-0.46%) |
Nov 23, 2011 | 17.24 | 17.28 | 16.90 | 16.95 | 3,321,572 | -0.58(-3.33%) |
Nov 22, 2011 | 17.52 | 17.68 | 17.27 | 17.53 | 2,892,456 | -0.08(-0.44%) |
Nov 21, 2011 | 17.41 | 17.68 | 17.08 | 17.61 | 4,834,895 | -0.42(-2.32%) |
Nov 18, 2011 | 17.75 | 18.04 | 17.71 | 18.03 | 6,883,752 | +0.50(+2.83%) |
Nov 17, 2011 | 17.81 | 17.87 | 17.20 | 17.53 | 5,545,659 | -0.39(-2.17%) |
Nov 16, 2011 | 17.95 | 18.37 | 17.78 | 17.92 | 2,969,619 | -0.31(-1.71%) |
Nov 15, 2011 | 18.12 | 18.36 | 17.92 | 18.23 | 3,891,039 | -0.01(-0.05%) |
Nov 14, 2011 | 18.12 | 18.55 | 18.10 | 18.24 | 2,709,053 | +0.05(+0.27%) |
Nov 11, 2011 | 18.30 | 18.42 | 18.12 | 18.19 | 2,619,499 | +0.31(+1.74%) |
Nov 10, 2011 | 17.80 | 18.02 | 17.59 | 17.88 | 3,154,452 | +0.38(+2.17%) |
Nov 09, 2011 | 17.70 | 17.78 | 17.44 | 17.50 | 4,723,522 | -0.75(-4.11%) |
Nov 08, 2011 | 18.08 | 18.31 | 17.77 | 18.25 | 2,675,579 | +0.26(+1.46%) |
Nov 07, 2011 | 17.97 | 18.07 | 17.60 | 17.99 | 4,147,827 | -0.13(-0.70%) |
Nov 04, 2011 | 18.02 | 18.30 | 17.93 | 18.12 | 4,330,553 | -0.30(-1.64%) |
Nov 03, 2011 | 18.14 | 18.50 | 17.79 | 18.42 | 5,592,323 | +0.62(+3.50%) |
Nov 02, 2011 | 18.75 | 18.75 | 17.68 | 17.79 | 7,353,329 | -0.33(-1.83%) |