Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.64 | 18.64 | 18.28 | 18.38 | 65,148,712 | -0.22(-1.20%) |
Jan 30, 2012 | 18.44 | 18.64 | 18.27 | 18.60 | 87,176,144 | +0.01(+0.04%) |
Jan 27, 2012 | 18.55 | 18.67 | 18.50 | 18.59 | 72,722,288 | -0.01(-0.08%) |
Jan 26, 2012 | 18.75 | 18.78 | 18.50 | 18.61 | 88,639,608 | -0.10(-0.56%) |
Jan 25, 2012 | 18.67 | 18.75 | 18.43 | 18.71 | 78,696,656 | +0.00(+0.02%) |
Jan 24, 2012 | 18.57 | 18.77 | 18.51 | 18.71 | 80,794,464 | +0.13(+0.69%) |
Jan 23, 2012 | 18.33 | 18.71 | 18.32 | 18.58 | 100,139,864 | +0.23(+1.25%) |
Jan 20, 2012 | 18.00 | 18.41 | 17.74 | 18.35 | 145,591,856 | +0.52(+2.93%) |
Jan 19, 2012 | 17.75 | 17.86 | 17.65 | 17.83 | 93,305,680 | +0.17(+0.94%) |
Jan 18, 2012 | 17.48 | 17.73 | 17.40 | 17.66 | 90,111,080 | +0.24(+1.40%) |
Jan 17, 2012 | 17.52 | 17.67 | 17.37 | 17.42 | 86,872,776 | -0.07(-0.40%) |
Jan 13, 2012 | 17.87 | 17.89 | 17.46 | 17.49 | 91,017,856 | -0.42(-2.37%) |
Jan 12, 2012 | 17.98 | 18.02 | 17.77 | 17.91 | 63,853,772 | -0.03(-0.19%) |
Jan 11, 2012 | 17.69 | 18.01 | 17.63 | 17.95 | 82,181,016 | +0.15(+0.82%) |
Jan 10, 2012 | 17.89 | 18.03 | 17.75 | 17.80 | 59,003,276 | +0.09(+0.49%) |
Jan 09, 2012 | 17.67 | 17.78 | 17.54 | 17.71 | 68,226,520 | +0.15(+0.85%) |
Jan 06, 2012 | 17.54 | 17.67 | 17.40 | 17.57 | 52,245,720 | -0.10(-0.59%) |
Jan 05, 2012 | 17.43 | 17.70 | 17.38 | 17.67 | 71,142,064 | +0.20(+1.15%) |
Jan 04, 2012 | 17.09 | 17.48 | 17.06 | 17.47 | 68,284,480 | +0.60(+3.55%) |
Dec 30, 2011 | 17.08 | 17.13 | 16.87 | 16.87 | 31,207,962 | -0.21(-1.22%) |
Dec 29, 2011 | 16.95 | 17.10 | 16.89 | 17.08 | 31,953,434 | +0.23(+1.34%) |
Dec 28, 2011 | 17.06 | 17.09 | 16.82 | 16.85 | 34,058,764 | -0.23(-1.36%) |
Dec 27, 2011 | 17.01 | 17.18 | 16.97 | 17.09 | 34,675,656 | +0.11(+0.66%) |
Dec 23, 2011 | 16.79 | 16.97 | 16.72 | 16.97 | 35,698,644 | +0.50(+3.04%) |
Dec 21, 2011 | 16.66 | 16.76 | 16.30 | 16.47 | 64,984,360 | -0.11(-0.67%) |
Dec 20, 2011 | 16.34 | 16.68 | 16.31 | 16.58 | 65,406,932 | +0.52(+3.23%) |
Dec 19, 2011 | 16.27 | 16.33 | 16.03 | 16.07 | 60,719,516 | -0.09(-0.58%) |
Dec 16, 2011 | 16.33 | 16.62 | 16.16 | 16.16 | 135,942,880 | -0.06(-0.34%) |
Dec 15, 2011 | 16.40 | 16.47 | 16.17 | 16.22 | 55,593,028 | +0.00(+0.00%) |
Dec 14, 2011 | 16.33 | 16.39 | 16.10 | 16.22 | 81,066,080 | -0.17(-1.06%) |
Dec 13, 2011 | 16.73 | 16.74 | 16.29 | 16.39 | 112,841,336 | -0.31(-1.83%) |
Dec 12, 2011 | 16.82 | 16.90 | 16.42 | 16.70 | 136,255,008 | -0.70(-4.04%) |
Dec 09, 2011 | 16.98 | 17.46 | 16.96 | 17.40 | 63,354,580 | +0.21(+1.21%) |
Dec 08, 2011 | 17.70 | 17.76 | 17.13 | 17.19 | 83,194,432 | -0.66(-3.70%) |
Dec 07, 2011 | 17.62 | 17.93 | 17.48 | 17.85 | 78,758,712 | +0.22(+1.22%) |
Dec 06, 2011 | 17.45 | 17.73 | 17.39 | 17.63 | 71,169,704 | +0.24(+1.36%) |
Dec 05, 2011 | 17.41 | 17.53 | 17.25 | 17.40 | 61,085,136 | +0.26(+1.50%) |
Dec 02, 2011 | 17.40 | 17.49 | 17.11 | 17.14 | 59,639,796 | -0.19(-1.12%) |
Dec 01, 2011 | 17.30 | 17.37 | 16.97 | 17.34 | 74,453,960 | +0.01(+0.04%) |
Nov 30, 2011 | 16.89 | 17.35 | 16.86 | 17.33 | 105,554,048 | +0.93(+5.64%) |
Nov 29, 2011 | 16.34 | 16.63 | 16.29 | 16.40 | 63,510,056 | +0.08(+0.51%) |
Nov 28, 2011 | 16.19 | 16.40 | 16.17 | 16.32 | 57,144,168 | +0.51(+3.21%) |
Nov 25, 2011 | 15.69 | 16.15 | 15.66 | 15.81 | 40,748,200 | +0.02(+0.13%) |
Nov 23, 2011 | 16.03 | 16.10 | 15.78 | 15.79 | 75,754,920 | -0.38(-2.32%) |
Nov 22, 2011 | 16.26 | 16.37 | 16.06 | 16.17 | 69,670,952 | -0.23(-1.40%) |
Nov 21, 2011 | 16.72 | 16.80 | 16.24 | 16.40 | 84,201,424 | -0.50(-2.96%) |
Nov 18, 2011 | 16.81 | 16.99 | 16.71 | 16.90 | 65,676,720 | -0.03(-0.21%) |
Nov 17, 2011 | 17.32 | 17.36 | 16.78 | 16.93 | 89,287,616 | -0.42(-2.41%) |
Nov 16, 2011 | 17.48 | 17.74 | 17.31 | 17.35 | 106,718,552 | -0.28(-1.58%) |
Nov 15, 2011 | 17.15 | 17.71 | 17.13 | 17.63 | 111,219,288 | +0.49(+2.88%) |
Nov 14, 2011 | 17.24 | 17.32 | 17.03 | 17.13 | 71,016,584 | -0.15(-0.89%) |
Nov 11, 2011 | 16.91 | 17.32 | 16.90 | 17.29 | 63,058,524 | +0.55(+3.28%) |
Nov 10, 2011 | 16.79 | 16.87 | 16.51 | 16.74 | 65,418,036 | +0.15(+0.92%) |
Nov 09, 2011 | 16.86 | 16.92 | 16.56 | 16.58 | 81,720,952 | -0.63(-3.68%) |
Nov 08, 2011 | 17.03 | 17.23 | 16.88 | 17.22 | 80,444,472 | +0.33(+1.94%) |
Nov 07, 2011 | 16.49 | 16.91 | 16.44 | 16.89 | 73,508,272 | +0.38(+2.27%) |
Nov 04, 2011 | 16.72 | 16.74 | 16.46 | 16.51 | 66,808,652 | -0.32(-1.90%) |
Nov 03, 2011 | 16.55 | 16.86 | 16.19 | 16.83 | 83,790,064 | +0.39(+2.37%) |
Nov 02, 2011 | 16.56 | 16.59 | 16.24 | 16.45 | 82,118,848 | -0.03(-0.21%) |