Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.13 | 18.25 | 17.90 | 18.04 | 10,767,789 | +0.03(+0.16%) |
Jan 30, 2012 | 18.05 | 18.05 | 17.79 | 18.01 | 20,491,236 | -0.14(-0.78%) |
Jan 27, 2012 | 18.09 | 18.18 | 17.94 | 18.16 | 13,787,118 | +0.05(+0.30%) |
Jan 26, 2012 | 18.29 | 18.38 | 18.07 | 18.10 | 13,269,575 | -0.19(-1.01%) |
Jan 25, 2012 | 17.97 | 18.29 | 17.84 | 18.29 | 9,600,639 | +0.29(+1.60%) |
Jan 24, 2012 | 18.17 | 18.18 | 17.83 | 18.00 | 9,605,902 | -0.31(-1.70%) |
Jan 23, 2012 | 18.49 | 18.52 | 18.25 | 18.31 | 8,292,060 | -0.18(-0.98%) |
Jan 20, 2012 | 18.34 | 18.54 | 18.27 | 18.49 | 11,420,972 | +0.23(+1.28%) |
Jan 19, 2012 | 18.26 | 18.36 | 18.13 | 18.26 | 10,090,128 | +0.00(+0.03%) |
Jan 18, 2012 | 18.03 | 18.27 | 17.93 | 18.25 | 11,018,593 | +0.24(+1.35%) |
Jan 17, 2012 | 17.97 | 18.13 | 17.94 | 18.01 | 8,034,298 | +0.18(+1.01%) |
Jan 13, 2012 | 17.79 | 17.84 | 17.71 | 17.83 | 6,897,654 | -0.02(-0.14%) |
Jan 12, 2012 | 17.85 | 17.91 | 17.79 | 17.85 | 8,968,258 | +0.01(+0.08%) |
Jan 11, 2012 | 18.01 | 18.05 | 17.69 | 17.84 | 12,291,317 | -0.18(-1.00%) |
Jan 10, 2012 | 18.12 | 18.22 | 17.99 | 18.02 | 12,081,191 | +0.07(+0.41%) |
Jan 09, 2012 | 18.10 | 18.12 | 17.75 | 17.95 | 11,339,262 | -0.09(-0.51%) |
Jan 06, 2012 | 17.96 | 18.18 | 17.88 | 18.04 | 9,551,339 | +0.10(+0.57%) |
Jan 05, 2012 | 18.16 | 18.19 | 17.66 | 17.94 | 13,694,057 | -0.14(-0.76%) |
Jan 04, 2012 | 18.20 | 18.24 | 18.04 | 18.07 | 8,683,695 | -0.05(-0.30%) |
Dec 30, 2011 | 18.15 | 18.29 | 18.11 | 18.13 | 4,812,182 | +0.00(+0.03%) |
Dec 29, 2011 | 17.88 | 18.15 | 17.88 | 18.12 | 5,201,044 | +0.25(+1.42%) |
Dec 28, 2011 | 18.15 | 18.15 | 17.83 | 17.87 | 5,875,473 | -0.24(-1.32%) |
Dec 27, 2011 | 18.08 | 18.19 | 18.02 | 18.11 | 3,716,294 | +0.03(+0.16%) |
Dec 23, 2011 | 18.00 | 18.12 | 17.94 | 18.08 | 4,402,162 | +0.27(+1.53%) |
Dec 21, 2011 | 17.46 | 17.82 | 17.46 | 17.80 | 9,256,486 | +0.31(+1.75%) |
Dec 20, 2011 | 17.25 | 17.57 | 17.22 | 17.50 | 9,929,755 | +0.48(+2.81%) |
Dec 19, 2011 | 17.25 | 17.37 | 16.96 | 17.02 | 9,213,269 | -0.16(-0.94%) |
Dec 16, 2011 | 17.27 | 17.39 | 17.09 | 17.18 | 20,092,168 | -0.02(-0.11%) |
Dec 15, 2011 | 17.35 | 17.51 | 17.05 | 17.20 | 12,871,512 | -0.02(-0.14%) |
Dec 14, 2011 | 17.23 | 17.35 | 17.05 | 17.22 | 10,748,641 | -0.05(-0.31%) |
Dec 13, 2011 | 17.41 | 17.57 | 17.21 | 17.28 | 11,495,971 | -0.11(-0.64%) |
Dec 12, 2011 | 17.38 | 17.40 | 17.24 | 17.39 | 9,833,601 | -0.01(-0.08%) |
Dec 09, 2011 | 17.43 | 17.54 | 17.35 | 17.40 | 8,518,636 | +0.02(+0.11%) |
Dec 08, 2011 | 17.55 | 17.58 | 17.38 | 17.39 | 10,749,983 | -0.22(-1.27%) |
Dec 07, 2011 | 17.64 | 17.82 | 17.44 | 17.61 | 30,729,554 | -0.03(-0.17%) |
Dec 06, 2011 | 17.59 | 17.74 | 17.55 | 17.64 | 12,019,281 | +0.09(+0.50%) |
Dec 05, 2011 | 17.46 | 17.75 | 17.39 | 17.55 | 16,985,434 | +0.26(+1.52%) |
Dec 02, 2011 | 17.68 | 17.68 | 17.25 | 17.29 | 21,371,504 | -0.35(-2.00%) |
Dec 01, 2011 | 17.84 | 17.87 | 17.46 | 17.64 | 15,425,157 | -0.28(-1.57%) |
Nov 30, 2011 | 17.75 | 17.93 | 17.62 | 17.92 | 14,828,263 | +0.56(+3.22%) |
Nov 29, 2011 | 17.41 | 17.43 | 17.31 | 17.36 | 9,823,555 | +0.01(+0.06%) |
Nov 28, 2011 | 17.45 | 17.51 | 17.25 | 17.35 | 13,696,792 | +0.30(+1.76%) |
Nov 25, 2011 | 16.95 | 17.19 | 16.89 | 17.05 | 3,896,472 | +0.10(+0.56%) |
Nov 23, 2011 | 17.26 | 17.26 | 16.81 | 16.96 | 13,506,842 | -0.45(-2.58%) |
Nov 22, 2011 | 17.65 | 17.65 | 17.11 | 17.41 | 15,037,324 | -0.22(-1.25%) |
Nov 21, 2011 | 17.68 | 17.86 | 17.56 | 17.63 | 47,271,812 | -0.17(-0.94%) |
Nov 18, 2011 | 17.75 | 17.96 | 17.67 | 17.79 | 41,979,548 | +0.14(+0.81%) |
Nov 17, 2011 | 17.80 | 17.89 | 17.54 | 17.65 | 32,335,516 | -0.14(-0.81%) |
Nov 16, 2011 | 17.66 | 18.06 | 17.64 | 17.79 | 12,188,972 | -0.16(-0.88%) |
Nov 15, 2011 | 17.88 | 17.99 | 17.78 | 17.95 | 6,382,650 | +0.00(+0.03%) |
Nov 14, 2011 | 18.07 | 18.07 | 17.88 | 17.95 | 7,244,294 | -0.12(-0.69%) |
Nov 11, 2011 | 18.08 | 18.16 | 18.01 | 18.07 | 10,261,295 | +0.18(+0.99%) |
Nov 10, 2011 | 17.71 | 17.92 | 17.65 | 17.89 | 13,687,056 | +0.33(+1.90%) |
Nov 09, 2011 | 17.63 | 17.80 | 17.45 | 17.56 | 17,020,238 | -0.37(-2.08%) |
Nov 08, 2011 | 17.62 | 17.98 | 17.49 | 17.93 | 14,343,277 | +0.47(+2.71%) |
Nov 07, 2011 | 17.39 | 17.52 | 17.28 | 17.46 | 12,677,094 | +0.15(+0.88%) |
Nov 04, 2011 | 17.38 | 17.42 | 17.08 | 17.31 | 11,419,542 | -0.18(-1.01%) |
Nov 03, 2011 | 17.30 | 17.62 | 16.50 | 17.48 | 25,898,414 | +0.98(+5.93%) |
Nov 02, 2011 | 16.80 | 16.80 | 16.31 | 16.50 | 14,776,946 | +0.00(+0.03%) |