Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.05 | 18.13 | 17.77 | 17.90 | 5,759,145 | +0.03(+0.16%) |
Jan 30, 2012 | 17.61 | 17.98 | 17.53 | 17.87 | 5,943,771 | +0.06(+0.36%) |
Jan 27, 2012 | 17.91 | 17.97 | 17.58 | 17.81 | 7,879,081 | -0.16(-0.86%) |
Jan 26, 2012 | 18.11 | 18.33 | 17.90 | 17.97 | 7,176,670 | -0.04(-0.22%) |
Jan 25, 2012 | 18.32 | 18.32 | 17.97 | 18.01 | 11,674,797 | -0.48(-2.61%) |
Jan 24, 2012 | 17.96 | 18.60 | 17.96 | 18.49 | 7,283,719 | +0.42(+2.32%) |
Jan 23, 2012 | 18.68 | 18.69 | 18.05 | 18.07 | 12,886,930 | -0.59(-3.17%) |
Jan 20, 2012 | 18.64 | 18.70 | 18.37 | 18.66 | 6,749,607 | +0.02(+0.09%) |
Jan 19, 2012 | 18.57 | 18.73 | 18.47 | 18.64 | 6,032,796 | +0.21(+1.12%) |
Jan 18, 2012 | 18.14 | 18.48 | 18.05 | 18.44 | 6,389,357 | +0.22(+1.23%) |
Jan 17, 2012 | 18.28 | 18.37 | 18.16 | 18.21 | 8,146,455 | +0.11(+0.60%) |
Jan 13, 2012 | 18.12 | 18.15 | 17.91 | 18.10 | 7,212,113 | -0.14(-0.79%) |
Jan 12, 2012 | 18.01 | 18.26 | 17.90 | 18.25 | 7,329,150 | +0.34(+1.93%) |
Jan 11, 2012 | 17.96 | 18.15 | 17.88 | 17.90 | 6,858,360 | -0.10(-0.57%) |
Jan 10, 2012 | 18.12 | 18.31 | 17.94 | 18.01 | 7,298,767 | +0.14(+0.80%) |
Jan 09, 2012 | 17.79 | 17.93 | 17.63 | 17.86 | 16,085,355 | +0.07(+0.42%) |
Jan 06, 2012 | 17.55 | 17.98 | 17.48 | 17.79 | 7,702,022 | +0.28(+1.61%) |
Jan 05, 2012 | 17.25 | 17.66 | 16.93 | 17.51 | 7,831,765 | +0.20(+1.16%) |
Jan 04, 2012 | 17.16 | 17.39 | 17.09 | 17.30 | 7,591,847 | +0.29(+1.69%) |
Dec 30, 2011 | 17.04 | 17.12 | 16.97 | 17.02 | 4,050,926 | -0.02(-0.13%) |
Dec 29, 2011 | 16.90 | 17.16 | 16.79 | 17.04 | 5,164,916 | +0.20(+1.16%) |
Dec 28, 2011 | 16.98 | 17.04 | 16.73 | 16.84 | 5,573,048 | -0.07(-0.41%) |
Dec 27, 2011 | 16.78 | 17.06 | 16.78 | 16.91 | 3,995,164 | +0.10(+0.62%) |
Dec 23, 2011 | 16.73 | 16.82 | 16.58 | 16.81 | 3,859,107 | +0.30(+1.85%) |
Dec 21, 2011 | 16.44 | 16.53 | 16.18 | 16.51 | 5,922,504 | +0.12(+0.74%) |
Dec 20, 2011 | 16.01 | 16.55 | 16.01 | 16.38 | 7,302,495 | +0.66(+4.21%) |
Dec 19, 2011 | 16.03 | 16.24 | 15.67 | 15.72 | 6,715,815 | -0.25(-1.58%) |
Dec 16, 2011 | 15.95 | 16.23 | 15.83 | 15.98 | 10,148,210 | +0.15(+0.94%) |
Dec 15, 2011 | 15.95 | 16.08 | 15.75 | 15.83 | 7,508,670 | +0.14(+0.92%) |
Dec 14, 2011 | 15.63 | 15.92 | 15.55 | 15.68 | 7,897,378 | +0.01(+0.04%) |
Dec 13, 2011 | 16.10 | 16.32 | 15.51 | 15.68 | 7,868,547 | -0.30(-1.91%) |
Dec 12, 2011 | 16.08 | 16.08 | 15.80 | 15.98 | 5,777,672 | -0.27(-1.66%) |
Dec 09, 2011 | 16.04 | 16.33 | 15.99 | 16.25 | 6,033,107 | +0.32(+2.02%) |
Dec 08, 2011 | 16.35 | 16.35 | 15.88 | 15.93 | 7,881,001 | -0.55(-3.35%) |
Dec 07, 2011 | 16.36 | 16.59 | 16.14 | 16.48 | 6,733,693 | +0.02(+0.14%) |
Dec 06, 2011 | 16.50 | 16.60 | 16.22 | 16.46 | 8,284,858 | -0.25(-1.51%) |
Dec 05, 2011 | 16.76 | 16.83 | 16.42 | 16.71 | 9,273,947 | +0.17(+1.04%) |
Dec 02, 2011 | 16.28 | 16.61 | 16.28 | 16.54 | 11,010,833 | +0.55(+3.42%) |
Dec 01, 2011 | 16.24 | 16.29 | 15.84 | 15.99 | 7,501,331 | -0.33(-2.04%) |
Nov 30, 2011 | 15.97 | 16.34 | 15.94 | 16.33 | 10,167,514 | +0.99(+6.49%) |
Nov 29, 2011 | 15.42 | 15.64 | 15.28 | 15.33 | 7,217,307 | +0.11(+0.72%) |
Nov 28, 2011 | 15.41 | 15.48 | 15.08 | 15.22 | 8,590,174 | +0.34(+2.28%) |
Nov 25, 2011 | 14.69 | 15.11 | 14.69 | 14.88 | 5,826,094 | +0.18(+1.21%) |
Nov 23, 2011 | 15.10 | 15.17 | 14.58 | 14.71 | 16,034,162 | -0.60(-3.94%) |
Nov 22, 2011 | 15.57 | 15.65 | 15.24 | 15.31 | 9,219,872 | -0.28(-1.81%) |
Nov 21, 2011 | 15.85 | 15.88 | 15.49 | 15.59 | 16,863,974 | -0.52(-3.21%) |
Nov 18, 2011 | 16.16 | 16.47 | 16.04 | 16.11 | 10,058,764 | +0.11(+0.68%) |
Nov 17, 2011 | 16.03 | 16.11 | 15.79 | 16.00 | 13,367,921 | -0.10(-0.64%) |
Nov 16, 2011 | 16.01 | 16.45 | 15.91 | 16.10 | 9,954,581 | -0.07(-0.46%) |
Nov 15, 2011 | 16.09 | 16.32 | 15.98 | 16.18 | 7,235,710 | -0.01(-0.04%) |
Nov 14, 2011 | 16.44 | 16.51 | 16.09 | 16.18 | 7,319,995 | -0.27(-1.67%) |
Nov 11, 2011 | 16.40 | 16.65 | 16.34 | 16.46 | 7,037,326 | +0.32(+1.98%) |
Nov 10, 2011 | 16.24 | 16.33 | 15.97 | 16.14 | 7,421,432 | +0.15(+0.93%) |
Nov 09, 2011 | 16.04 | 16.36 | 15.91 | 15.99 | 10,792,345 | -0.72(-4.33%) |
Nov 08, 2011 | 16.49 | 16.75 | 16.21 | 16.71 | 8,120,434 | +0.36(+2.19%) |
Nov 07, 2011 | 16.34 | 16.46 | 16.02 | 16.36 | 7,226,449 | -0.06(-0.35%) |
Nov 04, 2011 | 16.00 | 16.53 | 15.87 | 16.41 | 9,235,530 | +0.21(+1.27%) |
Nov 03, 2011 | 15.93 | 16.26 | 15.62 | 16.21 | 8,401,697 | +0.56(+3.57%) |
Nov 02, 2011 | 15.66 | 15.74 | 15.42 | 15.65 | 6,745,700 | +0.27(+1.78%) |