Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.70 | 17.87 | 17.42 | 17.42 | 21,987,568 | -0.24(-1.36%) |
Jan 30, 2012 | 17.29 | 17.70 | 17.19 | 17.66 | 22,277,766 | +0.19(+1.11%) |
Jan 27, 2012 | 17.42 | 17.54 | 17.33 | 17.47 | 15,220,258 | +0.06(+0.32%) |
Jan 26, 2012 | 17.52 | 17.57 | 17.29 | 17.41 | 26,947,754 | +0.04(+0.21%) |
Jan 25, 2012 | 17.52 | 17.58 | 17.34 | 17.38 | 30,577,240 | -0.27(-1.52%) |
Jan 24, 2012 | 17.66 | 17.77 | 17.48 | 17.64 | 14,655,208 | -0.13(-0.73%) |
Jan 23, 2012 | 17.65 | 17.87 | 17.55 | 17.77 | 13,737,055 | +0.02(+0.10%) |
Jan 20, 2012 | 18.31 | 18.31 | 17.65 | 17.76 | 24,542,182 | -0.50(-2.74%) |
Jan 19, 2012 | 17.88 | 18.26 | 17.84 | 18.25 | 23,279,358 | +0.42(+2.33%) |
Jan 18, 2012 | 17.63 | 17.97 | 17.58 | 17.84 | 20,788,728 | +0.24(+1.37%) |
Jan 17, 2012 | 17.59 | 17.66 | 17.46 | 17.60 | 20,235,134 | +0.38(+2.20%) |
Jan 13, 2012 | 17.42 | 17.45 | 17.09 | 17.22 | 10,845,658 | -0.26(-1.48%) |
Jan 12, 2012 | 17.46 | 17.54 | 17.28 | 17.48 | 14,971,130 | +0.08(+0.48%) |
Jan 11, 2012 | 17.26 | 17.45 | 17.20 | 17.39 | 17,013,872 | +0.14(+0.80%) |
Jan 10, 2012 | 17.18 | 17.43 | 17.13 | 17.26 | 19,353,080 | +0.28(+1.64%) |
Jan 09, 2012 | 16.95 | 17.04 | 16.86 | 16.98 | 13,041,118 | +0.05(+0.27%) |
Jan 06, 2012 | 17.12 | 17.26 | 16.92 | 16.93 | 18,675,842 | -0.18(-1.03%) |
Jan 05, 2012 | 16.85 | 17.14 | 16.66 | 17.11 | 22,468,638 | +0.25(+1.48%) |
Jan 04, 2012 | 16.95 | 17.01 | 16.78 | 16.86 | 21,777,132 | -0.12(-0.71%) |
Jan 03, 2012 | 16.87 | 17.12 | 16.86 | 16.98 | 27,905,248 | +0.47(+2.86%) |
Dec 30, 2011 | 16.54 | 16.61 | 16.45 | 16.51 | 8,815,887 | -0.03(-0.17%) |
Dec 29, 2011 | 16.38 | 16.56 | 16.25 | 16.53 | 19,606,316 | +0.39(+2.41%) |
Dec 28, 2011 | 16.42 | 16.43 | 16.08 | 16.15 | 14,185,161 | -0.28(-1.69%) |
Dec 27, 2011 | 16.26 | 16.48 | 16.22 | 16.42 | 7,252,811 | +0.12(+0.74%) |
Dec 23, 2011 | 16.14 | 16.30 | 16.09 | 16.30 | 7,342,735 | +0.24(+1.50%) |
Dec 22, 2011 | 16.08 | 16.16 | 15.91 | 16.06 | 14,901,634 | -0.04(-0.23%) |
Dec 21, 2011 | 15.94 | 16.15 | 15.87 | 16.10 | 20,343,864 | +0.20(+1.28%) |
Dec 20, 2011 | 15.75 | 15.94 | 15.65 | 15.90 | 24,842,326 | +0.40(+2.57%) |
Dec 19, 2011 | 15.81 | 15.87 | 15.43 | 15.50 | 15,865,505 | -0.21(-1.35%) |
Dec 16, 2011 | 15.90 | 16.14 | 15.71 | 15.71 | 50,964,012 | -0.06(-0.41%) |
Dec 15, 2011 | 16.08 | 16.11 | 15.75 | 15.78 | 21,010,186 | -0.08(-0.53%) |
Dec 14, 2011 | 15.85 | 16.01 | 15.68 | 15.86 | 22,868,540 | -0.11(-0.70%) |
Dec 13, 2011 | 16.27 | 16.42 | 15.89 | 15.97 | 19,118,544 | -0.18(-1.09%) |
Dec 12, 2011 | 16.19 | 16.20 | 15.96 | 16.15 | 19,964,174 | -0.10(-0.63%) |
Dec 09, 2011 | 15.99 | 16.35 | 15.95 | 16.25 | 17,029,436 | +0.38(+2.39%) |
Dec 08, 2011 | 16.32 | 16.33 | 15.84 | 15.87 | 21,645,382 | -0.50(-3.05%) |
Dec 07, 2011 | 16.39 | 16.53 | 16.07 | 16.37 | 25,414,724 | -0.16(-0.95%) |
Dec 06, 2011 | 16.44 | 16.64 | 16.38 | 16.52 | 17,278,672 | +0.14(+0.85%) |
Dec 05, 2011 | 16.64 | 16.65 | 16.27 | 16.39 | 18,001,088 | +0.10(+0.63%) |
Dec 02, 2011 | 16.42 | 16.58 | 16.27 | 16.28 | 11,808,124 | +0.04(+0.23%) |
Dec 01, 2011 | 16.22 | 16.37 | 16.03 | 16.25 | 19,605,990 | +0.11(+0.69%) |
Nov 30, 2011 | 15.74 | 16.15 | 15.74 | 16.14 | 26,269,434 | +0.83(+5.44%) |
Nov 29, 2011 | 15.27 | 15.53 | 15.21 | 15.30 | 18,155,428 | +0.04(+0.24%) |
Nov 28, 2011 | 15.14 | 15.40 | 15.11 | 15.27 | 15,847,996 | +0.49(+3.32%) |
Nov 25, 2011 | 14.74 | 15.01 | 14.74 | 14.78 | 6,015,278 | -0.06(-0.37%) |
Nov 23, 2011 | 14.99 | 15.08 | 14.75 | 14.83 | 19,373,724 | -0.35(-2.32%) |
Nov 22, 2011 | 15.03 | 15.26 | 14.96 | 15.18 | 23,205,430 | +0.11(+0.74%) |
Nov 21, 2011 | 14.96 | 15.16 | 14.80 | 15.07 | 31,245,400 | -0.03(-0.18%) |
Nov 18, 2011 | 15.42 | 15.50 | 15.08 | 15.10 | 37,702,624 | -0.27(-1.75%) |
Nov 17, 2011 | 15.51 | 15.67 | 15.28 | 15.37 | 27,009,468 | -0.17(-1.07%) |
Nov 16, 2011 | 15.81 | 15.97 | 15.52 | 15.53 | 25,562,364 | -0.61(-3.78%) |
Nov 15, 2011 | 15.72 | 16.26 | 15.72 | 16.15 | 17,524,664 | +0.34(+2.17%) |
Nov 14, 2011 | 15.77 | 15.84 | 15.65 | 15.80 | 17,526,502 | -0.08(-0.52%) |
Nov 11, 2011 | 15.78 | 16.02 | 15.72 | 15.89 | 21,353,670 | +0.32(+2.08%) |
Nov 10, 2011 | 15.45 | 15.64 | 15.15 | 15.56 | 20,272,746 | +0.35(+2.31%) |
Nov 09, 2011 | 15.53 | 15.62 | 15.13 | 15.21 | 26,710,838 | -0.72(-4.53%) |
Nov 08, 2011 | 15.81 | 15.97 | 15.45 | 15.93 | 34,570,960 | +0.25(+1.59%) |
Nov 07, 2011 | 15.55 | 15.75 | 15.43 | 15.68 | 30,760,330 | +0.14(+0.89%) |
Nov 04, 2011 | 15.52 | 15.62 | 15.31 | 15.54 | 21,049,420 | -0.07(-0.47%) |
Nov 03, 2011 | 16.14 | 16.16 | 15.48 | 15.62 | 58,869,636 | -0.02(-0.12%) |
Nov 02, 2011 | 15.64 | 15.79 | 15.36 | 15.64 | 41,880,948 | +0.19(+1.26%) |