Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.19 | 19.32 | 18.82 | 18.97 | 5,154,379 | -0.11(-0.57%) |
Jan 30, 2012 | 19.01 | 19.21 | 18.80 | 19.08 | 4,907,383 | -0.13(-0.68%) |
Jan 27, 2012 | 19.00 | 19.33 | 18.95 | 19.21 | 4,554,060 | +0.09(+0.47%) |
Jan 26, 2012 | 20.10 | 20.24 | 18.94 | 19.12 | 11,816,362 | -0.89(-4.45%) |
Jan 25, 2012 | 20.19 | 20.68 | 19.65 | 20.01 | 10,637,069 | -0.28(-1.39%) |
Jan 24, 2012 | 20.02 | 20.37 | 19.93 | 20.29 | 6,025,840 | +0.07(+0.34%) |
Jan 23, 2012 | 20.19 | 20.47 | 20.05 | 20.22 | 7,521,046 | -0.05(-0.27%) |
Jan 20, 2012 | 20.02 | 20.57 | 19.71 | 20.28 | 10,269,717 | +0.62(+3.14%) |
Jan 19, 2012 | 20.32 | 20.32 | 19.54 | 19.66 | 9,023,448 | -0.50(-2.48%) |
Jan 18, 2012 | 20.20 | 20.44 | 19.95 | 20.16 | 5,527,412 | +0.04(+0.20%) |
Jan 17, 2012 | 20.44 | 20.45 | 20.02 | 20.12 | 4,375,071 | -0.06(-0.31%) |
Jan 13, 2012 | 19.82 | 20.25 | 19.62 | 20.18 | 4,372,440 | +0.12(+0.62%) |
Jan 12, 2012 | 19.75 | 20.06 | 19.44 | 20.06 | 4,082,188 | +0.37(+1.88%) |
Jan 11, 2012 | 19.36 | 19.74 | 19.32 | 19.69 | 3,691,809 | +0.16(+0.81%) |
Jan 10, 2012 | 19.83 | 19.87 | 19.45 | 19.53 | 4,521,896 | +0.09(+0.46%) |
Jan 09, 2012 | 19.12 | 19.47 | 19.10 | 19.44 | 5,384,156 | +0.30(+1.58%) |
Jan 06, 2012 | 18.82 | 19.21 | 18.56 | 19.14 | 5,881,666 | +0.37(+1.97%) |
Jan 05, 2012 | 18.15 | 19.01 | 18.01 | 18.77 | 4,893,525 | +0.40(+2.16%) |
Jan 04, 2012 | 18.27 | 18.40 | 18.04 | 18.37 | 3,587,916 | +0.69(+3.88%) |
Dec 30, 2011 | 17.76 | 17.84 | 17.67 | 17.68 | 1,257,385 | -0.16(-0.88%) |
Dec 29, 2011 | 17.60 | 17.95 | 17.56 | 17.84 | 2,135,033 | +0.26(+1.48%) |
Dec 28, 2011 | 17.81 | 17.92 | 17.53 | 17.58 | 2,608,176 | -0.28(-1.57%) |
Dec 27, 2011 | 17.95 | 18.08 | 17.85 | 17.86 | 2,095,723 | -0.12(-0.65%) |
Dec 23, 2011 | 17.88 | 18.03 | 17.71 | 17.98 | 2,510,110 | +0.66(+3.84%) |
Dec 21, 2011 | 17.21 | 17.36 | 16.99 | 17.31 | 3,295,235 | +0.10(+0.56%) |
Dec 20, 2011 | 16.89 | 17.36 | 16.84 | 17.22 | 4,581,851 | +0.68(+4.10%) |
Dec 19, 2011 | 17.06 | 17.12 | 16.47 | 16.54 | 3,536,970 | -0.42(-2.47%) |
Dec 16, 2011 | 17.23 | 17.54 | 16.88 | 16.96 | 6,065,982 | -0.24(-1.39%) |
Dec 15, 2011 | 17.47 | 17.54 | 17.04 | 17.20 | 4,111,750 | +0.05(+0.28%) |
Dec 14, 2011 | 17.04 | 17.38 | 17.03 | 17.15 | 4,974,258 | -0.03(-0.16%) |
Dec 13, 2011 | 17.71 | 17.80 | 16.99 | 17.18 | 5,983,735 | -0.44(-2.49%) |
Dec 12, 2011 | 17.73 | 17.79 | 17.49 | 17.62 | 5,007,025 | -0.48(-2.64%) |
Dec 09, 2011 | 17.69 | 18.22 | 17.58 | 18.09 | 4,931,892 | +0.52(+2.95%) |
Dec 08, 2011 | 17.92 | 17.94 | 17.47 | 17.58 | 5,843,726 | -0.63(-3.45%) |
Dec 07, 2011 | 17.62 | 18.26 | 17.30 | 18.20 | 5,065,857 | +0.53(+2.97%) |
Dec 06, 2011 | 17.74 | 17.90 | 17.55 | 17.68 | 3,009,444 | -0.03(-0.19%) |
Dec 05, 2011 | 17.60 | 17.90 | 17.50 | 17.71 | 6,147,441 | +0.50(+2.90%) |
Dec 02, 2011 | 17.40 | 17.64 | 17.10 | 17.21 | 5,598,370 | +0.05(+0.28%) |
Dec 01, 2011 | 17.21 | 17.21 | 16.85 | 17.17 | 3,160,163 | -0.05(-0.32%) |
Nov 30, 2011 | 16.83 | 17.23 | 16.60 | 17.22 | 7,051,519 | +0.87(+5.35%) |
Nov 29, 2011 | 16.24 | 16.52 | 16.07 | 16.35 | 3,777,789 | +0.14(+0.88%) |
Nov 28, 2011 | 16.31 | 16.40 | 16.02 | 16.20 | 4,467,672 | +0.48(+3.08%) |
Nov 25, 2011 | 15.65 | 15.98 | 15.62 | 15.72 | 1,610,204 | +0.10(+0.66%) |
Nov 23, 2011 | 16.19 | 16.19 | 15.59 | 15.62 | 6,701,245 | -0.69(-4.23%) |
Nov 22, 2011 | 16.45 | 16.61 | 16.22 | 16.31 | 3,354,108 | -0.14(-0.87%) |
Nov 21, 2011 | 16.73 | 16.76 | 16.43 | 16.45 | 5,491,408 | -0.55(-3.25%) |
Nov 18, 2011 | 17.25 | 17.40 | 16.95 | 17.00 | 5,602,959 | -0.12(-0.72%) |
Nov 17, 2011 | 17.51 | 17.68 | 17.02 | 17.12 | 4,585,917 | -0.41(-2.34%) |
Nov 16, 2011 | 17.59 | 18.05 | 17.47 | 17.53 | 5,022,451 | -0.30(-1.68%) |
Nov 15, 2011 | 17.59 | 17.94 | 17.42 | 17.83 | 3,333,832 | +0.17(+0.97%) |
Nov 14, 2011 | 18.01 | 18.01 | 17.52 | 17.66 | 4,146,226 | -0.41(-2.27%) |
Nov 11, 2011 | 17.86 | 18.18 | 17.82 | 18.07 | 4,561,903 | +0.57(+3.24%) |
Nov 10, 2011 | 17.71 | 17.86 | 17.41 | 17.51 | 4,716,199 | +0.07(+0.39%) |
Nov 09, 2011 | 17.77 | 17.94 | 17.36 | 17.44 | 6,712,954 | -0.89(-4.88%) |
Nov 08, 2011 | 17.96 | 18.44 | 17.87 | 18.33 | 5,666,861 | +0.53(+2.95%) |
Nov 07, 2011 | 17.49 | 17.83 | 17.29 | 17.81 | 4,955,336 | +0.27(+1.56%) |
Nov 04, 2011 | 17.53 | 17.61 | 17.13 | 17.53 | 4,846,057 | -0.22(-1.23%) |
Nov 03, 2011 | 17.63 | 17.81 | 17.07 | 17.75 | 7,043,026 | +0.33(+1.88%) |
Nov 02, 2011 | 17.35 | 17.51 | 17.08 | 17.42 | 5,728,004 | +0.48(+2.82%) |