Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.71 | 16.81 | 16.47 | 16.50 | 13,602,675 | -0.13(-0.76%) |
Jan 30, 2012 | 16.86 | 16.87 | 16.52 | 16.63 | 11,127,159 | -0.47(-2.77%) |
Jan 27, 2012 | 15.74 | 17.26 | 15.74 | 17.10 | 52,236,664 | -0.54(-3.04%) |
Jan 26, 2012 | 18.15 | 18.37 | 17.35 | 17.64 | 21,887,488 | -0.19(-1.06%) |
Jan 25, 2012 | 18.22 | 18.27 | 17.62 | 17.83 | 16,500,354 | -0.43(-2.33%) |
Jan 24, 2012 | 17.77 | 18.43 | 17.49 | 18.26 | 11,903,680 | +0.48(+2.71%) |
Jan 23, 2012 | 18.11 | 18.41 | 17.73 | 17.77 | 12,284,854 | -0.35(-1.96%) |
Jan 20, 2012 | 18.72 | 18.76 | 18.05 | 18.13 | 14,094,184 | -0.70(-3.73%) |
Jan 19, 2012 | 18.42 | 19.09 | 18.09 | 18.83 | 22,345,934 | +1.08(+6.09%) |
Jan 18, 2012 | 16.84 | 17.81 | 16.69 | 17.75 | 12,917,649 | +1.00(+5.98%) |
Jan 17, 2012 | 16.80 | 17.02 | 16.66 | 16.75 | 9,439,196 | +0.15(+0.90%) |
Jan 13, 2012 | 16.52 | 16.66 | 16.28 | 16.60 | 6,529,333 | -0.19(-1.13%) |
Jan 12, 2012 | 16.76 | 16.84 | 16.32 | 16.79 | 10,351,547 | -0.02(-0.09%) |
Jan 11, 2012 | 16.65 | 16.99 | 16.56 | 16.80 | 9,811,305 | -0.02(-0.14%) |
Jan 10, 2012 | 17.35 | 17.93 | 16.74 | 16.83 | 29,253,314 | -0.15(-0.88%) |
Jan 09, 2012 | 16.05 | 17.40 | 15.91 | 16.98 | 23,086,648 | +0.87(+5.38%) |
Jan 06, 2012 | 16.29 | 16.34 | 16.06 | 16.11 | 9,194,320 | -0.17(-1.02%) |
Jan 05, 2012 | 16.15 | 16.53 | 16.08 | 16.28 | 10,916,582 | -0.09(-0.53%) |
Jan 04, 2012 | 16.02 | 16.43 | 15.51 | 16.36 | 12,085,481 | +0.27(+1.67%) |
Dec 30, 2011 | 16.15 | 16.34 | 16.06 | 16.09 | 4,084,252 | -0.06(-0.39%) |
Dec 29, 2011 | 16.17 | 16.24 | 16.05 | 16.16 | 4,339,042 | +0.02(+0.15%) |
Dec 28, 2011 | 16.36 | 16.39 | 16.05 | 16.13 | 5,478,021 | -0.26(-1.59%) |
Dec 27, 2011 | 16.36 | 16.55 | 16.24 | 16.39 | 5,355,058 | -0.03(-0.19%) |
Dec 23, 2011 | 16.36 | 16.54 | 16.18 | 16.43 | 6,229,950 | +1.09(+7.09%) |
Dec 21, 2011 | 15.42 | 15.53 | 15.05 | 15.34 | 12,052,874 | -0.23(-1.47%) |
Dec 20, 2011 | 15.02 | 15.87 | 14.88 | 15.57 | 14,253,534 | +1.28(+8.94%) |
Dec 19, 2011 | 14.58 | 14.78 | 14.23 | 14.29 | 8,782,937 | -0.18(-1.25%) |
Dec 16, 2011 | 14.74 | 14.86 | 14.41 | 14.47 | 12,545,157 | -0.20(-1.34%) |
Dec 15, 2011 | 15.09 | 15.12 | 14.46 | 14.67 | 9,762,052 | -0.22(-1.48%) |
Dec 14, 2011 | 14.88 | 15.01 | 14.40 | 14.89 | 15,543,888 | -0.09(-0.58%) |
Dec 13, 2011 | 15.69 | 15.83 | 14.86 | 14.97 | 17,989,728 | -0.66(-4.24%) |
Dec 12, 2011 | 15.44 | 15.65 | 15.30 | 15.64 | 9,470,841 | -0.06(-0.35%) |
Dec 09, 2011 | 15.93 | 15.98 | 15.54 | 15.69 | 20,180,974 | -0.12(-0.75%) |
Dec 08, 2011 | 16.77 | 16.79 | 15.71 | 15.81 | 24,030,168 | -0.99(-5.91%) |
Dec 07, 2011 | 17.74 | 17.80 | 16.65 | 16.80 | 20,219,574 | -1.11(-6.21%) |
Dec 06, 2011 | 18.40 | 18.44 | 17.84 | 17.92 | 7,704,754 | -0.50(-2.74%) |
Dec 05, 2011 | 18.11 | 18.70 | 17.96 | 18.42 | 10,214,699 | +0.60(+3.36%) |
Dec 02, 2011 | 17.76 | 18.00 | 17.63 | 17.82 | 8,762,539 | +0.28(+1.57%) |
Dec 01, 2011 | 17.80 | 18.14 | 17.50 | 17.55 | 6,705,359 | -0.36(-2.03%) |
Nov 30, 2011 | 16.94 | 17.94 | 16.94 | 17.91 | 12,253,221 | +1.47(+8.92%) |
Nov 29, 2011 | 16.80 | 16.88 | 16.36 | 16.44 | 8,657,216 | -0.27(-1.60%) |
Nov 28, 2011 | 16.58 | 16.79 | 16.47 | 16.71 | 7,822,450 | +0.80(+5.06%) |
Nov 25, 2011 | 16.09 | 16.38 | 15.87 | 15.91 | 3,065,875 | -0.30(-1.85%) |
Nov 23, 2011 | 16.80 | 16.80 | 16.03 | 16.21 | 8,620,507 | -0.68(-4.02%) |
Nov 22, 2011 | 17.07 | 17.31 | 16.70 | 16.88 | 8,966,618 | -0.33(-1.92%) |
Nov 21, 2011 | 17.42 | 17.44 | 16.89 | 17.21 | 10,628,027 | -0.58(-3.24%) |
Nov 18, 2011 | 18.13 | 18.15 | 17.65 | 17.79 | 9,653,707 | -0.13(-0.75%) |
Nov 17, 2011 | 18.86 | 18.86 | 17.72 | 17.92 | 15,240,547 | -0.99(-5.21%) |
Nov 16, 2011 | 19.15 | 19.52 | 18.85 | 18.91 | 10,118,133 | -0.48(-2.48%) |
Nov 15, 2011 | 19.39 | 19.64 | 19.17 | 19.39 | 9,260,660 | -0.13(-0.69%) |
Nov 14, 2011 | 19.53 | 19.99 | 19.38 | 19.53 | 10,076,589 | -0.09(-0.48%) |
Nov 11, 2011 | 19.02 | 19.86 | 18.98 | 19.62 | 13,577,935 | +0.88(+4.67%) |
Nov 10, 2011 | 18.78 | 19.23 | 18.34 | 18.74 | 14,321,204 | +0.36(+1.97%) |
Nov 09, 2011 | 18.79 | 18.92 | 18.32 | 18.38 | 13,298,588 | -1.04(-5.36%) |
Nov 08, 2011 | 18.85 | 19.48 | 18.77 | 19.42 | 11,219,487 | +0.73(+3.88%) |
Nov 07, 2011 | 18.88 | 18.92 | 18.27 | 18.70 | 6,536,994 | -0.21(-1.13%) |
Nov 04, 2011 | 18.53 | 18.96 | 18.40 | 18.91 | 7,809,534 | +0.02(+0.08%) |
Nov 03, 2011 | 18.84 | 18.97 | 18.20 | 18.89 | 11,766,156 | +0.33(+1.78%) |
Nov 02, 2011 | 18.70 | 18.70 | 18.13 | 18.56 | 12,484,250 | +0.20(+1.12%) |