Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.07 | 18.11 | 17.70 | 17.74 | 14,052,204 | -0.07(-0.37%) |
Jan 30, 2012 | 17.84 | 17.88 | 17.54 | 17.80 | 12,041,703 | -0.23(-1.29%) |
Jan 27, 2012 | 17.82 | 18.12 | 17.75 | 18.04 | 10,951,989 | +0.10(+0.53%) |
Jan 26, 2012 | 18.24 | 18.24 | 17.76 | 17.94 | 11,785,726 | -0.14(-0.77%) |
Jan 25, 2012 | 17.94 | 18.10 | 17.78 | 18.08 | 10,909,305 | +0.03(+0.18%) |
Jan 24, 2012 | 17.55 | 18.11 | 17.45 | 18.05 | 11,968,917 | +0.38(+2.12%) |
Jan 23, 2012 | 17.63 | 17.90 | 17.54 | 17.67 | 7,699,642 | +0.05(+0.29%) |
Jan 20, 2012 | 17.34 | 17.64 | 17.24 | 17.62 | 12,680,986 | +0.29(+1.65%) |
Jan 19, 2012 | 16.76 | 17.38 | 16.76 | 17.33 | 23,493,876 | +0.72(+4.32%) |
Jan 18, 2012 | 16.10 | 16.67 | 15.97 | 16.62 | 11,052,036 | +0.52(+3.25%) |
Jan 17, 2012 | 16.12 | 16.25 | 16.03 | 16.09 | 10,867,137 | +0.21(+1.34%) |
Jan 13, 2012 | 15.95 | 15.98 | 15.56 | 15.88 | 11,375,097 | -0.33(-2.02%) |
Jan 12, 2012 | 16.35 | 16.50 | 16.00 | 16.21 | 10,486,267 | -0.05(-0.32%) |
Jan 11, 2012 | 16.07 | 16.29 | 16.00 | 16.26 | 10,129,582 | +0.12(+0.77%) |
Jan 10, 2012 | 16.15 | 16.27 | 16.07 | 16.14 | 12,272,551 | +0.24(+1.48%) |
Jan 09, 2012 | 15.99 | 16.07 | 15.62 | 15.90 | 16,267,138 | -0.37(-2.28%) |
Jan 06, 2012 | 16.50 | 16.52 | 16.23 | 16.27 | 6,470,426 | -0.23(-1.38%) |
Jan 05, 2012 | 16.22 | 16.65 | 15.94 | 16.50 | 8,484,890 | +0.11(+0.65%) |
Jan 04, 2012 | 16.46 | 16.46 | 16.20 | 16.39 | 9,126,484 | +0.48(+3.03%) |
Dec 30, 2011 | 16.00 | 16.07 | 15.91 | 15.91 | 5,158,815 | -0.00(-0.02%) |
Dec 29, 2011 | 15.65 | 16.00 | 15.63 | 15.91 | 6,922,896 | +0.32(+2.05%) |
Dec 28, 2011 | 15.93 | 15.96 | 15.53 | 15.59 | 6,437,865 | -0.33(-2.08%) |
Dec 27, 2011 | 15.83 | 16.00 | 15.82 | 15.93 | 5,570,144 | +0.08(+0.51%) |
Dec 23, 2011 | 15.65 | 15.85 | 15.52 | 15.84 | 5,691,772 | +0.50(+3.26%) |
Dec 21, 2011 | 15.08 | 15.42 | 14.98 | 15.34 | 10,376,739 | +0.32(+2.13%) |
Dec 20, 2011 | 14.93 | 15.19 | 14.87 | 15.02 | 14,839,516 | +0.44(+3.00%) |
Dec 19, 2011 | 15.07 | 15.21 | 14.55 | 14.59 | 11,288,250 | -0.46(-3.06%) |
Dec 16, 2011 | 15.25 | 15.35 | 14.98 | 15.05 | 15,107,654 | -0.11(-0.70%) |
Dec 15, 2011 | 15.58 | 15.65 | 15.12 | 15.15 | 13,336,887 | -0.15(-1.01%) |
Dec 14, 2011 | 15.45 | 15.58 | 15.20 | 15.31 | 10,401,342 | -0.23(-1.47%) |
Dec 13, 2011 | 15.95 | 16.06 | 15.31 | 15.54 | 11,058,097 | -0.24(-1.52%) |
Dec 12, 2011 | 15.84 | 15.84 | 15.49 | 15.77 | 8,385,380 | -0.33(-2.03%) |
Dec 09, 2011 | 15.82 | 16.19 | 15.82 | 16.10 | 11,219,576 | +0.40(+2.58%) |
Dec 08, 2011 | 16.36 | 16.37 | 15.65 | 15.70 | 11,416,626 | -0.79(-4.77%) |
Dec 07, 2011 | 16.34 | 16.61 | 16.11 | 16.48 | 9,614,411 | +0.01(+0.04%) |
Dec 06, 2011 | 16.41 | 16.62 | 16.20 | 16.48 | 9,067,402 | +0.14(+0.83%) |
Dec 05, 2011 | 16.33 | 16.76 | 16.16 | 16.34 | 10,138,130 | +0.26(+1.65%) |
Dec 02, 2011 | 15.94 | 16.31 | 15.94 | 16.08 | 11,130,444 | +0.25(+1.56%) |
Dec 01, 2011 | 15.94 | 15.99 | 15.69 | 15.83 | 6,800,632 | -0.15(-0.92%) |
Nov 30, 2011 | 15.56 | 16.00 | 15.50 | 15.98 | 10,870,468 | +0.94(+6.26%) |
Nov 29, 2011 | 14.99 | 15.18 | 14.90 | 15.04 | 8,979,756 | +0.05(+0.34%) |
Nov 28, 2011 | 14.86 | 15.13 | 14.79 | 14.98 | 8,968,426 | +0.62(+4.33%) |
Nov 25, 2011 | 14.45 | 14.77 | 14.32 | 14.36 | 6,004,765 | -0.16(-1.11%) |
Nov 23, 2011 | 14.90 | 14.92 | 14.50 | 14.52 | 10,191,973 | -0.56(-3.71%) |
Nov 22, 2011 | 14.66 | 15.12 | 14.59 | 15.08 | 10,818,567 | -0.02(-0.15%) |
Nov 21, 2011 | 15.19 | 15.20 | 14.80 | 15.11 | 10,617,392 | -0.33(-2.17%) |
Nov 18, 2011 | 15.49 | 15.53 | 15.26 | 15.44 | 8,909,956 | +0.01(+0.05%) |
Nov 17, 2011 | 15.90 | 16.07 | 15.34 | 15.43 | 13,260,385 | -0.49(-3.09%) |
Nov 16, 2011 | 16.16 | 16.40 | 15.90 | 15.93 | 10,070,780 | -0.33(-2.04%) |
Nov 15, 2011 | 16.19 | 16.41 | 15.97 | 16.26 | 6,336,447 | -0.04(-0.25%) |
Nov 14, 2011 | 16.27 | 16.39 | 16.13 | 16.30 | 6,791,146 | -0.08(-0.52%) |
Nov 11, 2011 | 16.14 | 16.52 | 16.14 | 16.38 | 7,819,860 | +0.42(+2.65%) |
Nov 10, 2011 | 16.14 | 16.24 | 15.80 | 15.96 | 11,205,690 | +0.12(+0.78%) |
Nov 09, 2011 | 16.41 | 16.41 | 15.76 | 15.83 | 16,129,822 | -1.12(-6.59%) |
Nov 08, 2011 | 16.79 | 16.99 | 16.52 | 16.95 | 8,586,557 | +0.29(+1.75%) |
Nov 07, 2011 | 16.51 | 16.68 | 16.21 | 16.66 | 8,109,427 | +0.12(+0.75%) |
Nov 04, 2011 | 16.45 | 16.62 | 16.27 | 16.53 | 7,512,678 | -0.15(-0.88%) |
Nov 03, 2011 | 16.47 | 16.73 | 16.07 | 16.68 | 12,956,149 | +0.43(+2.67%) |
Nov 02, 2011 | 16.07 | 16.35 | 15.94 | 16.25 | 14,038,351 | +0.56(+3.56%) |