Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.05 | 16.27 | 15.66 | 15.86 | 4,294,103 | +0.01(+0.05%) |
Jan 30, 2012 | 15.56 | 15.92 | 15.33 | 15.85 | 5,533,786 | +0.08(+0.53%) |
Jan 27, 2012 | 15.14 | 15.90 | 14.96 | 15.76 | 7,011,720 | +0.60(+3.93%) |
Jan 26, 2012 | 16.19 | 16.33 | 15.07 | 15.17 | 6,442,017 | -1.00(-6.19%) |
Jan 25, 2012 | 16.18 | 16.22 | 15.52 | 16.17 | 6,047,751 | +0.00(+0.00%) |
Jan 24, 2012 | 15.37 | 16.27 | 15.14 | 16.17 | 7,748,159 | +0.66(+4.28%) |
Jan 23, 2012 | 15.66 | 15.69 | 15.29 | 15.50 | 6,916,055 | -0.21(-1.34%) |
Jan 20, 2012 | 15.34 | 15.89 | 15.26 | 15.71 | 5,767,810 | +0.24(+1.52%) |
Jan 19, 2012 | 15.90 | 15.97 | 15.39 | 15.48 | 9,099,589 | -0.34(-2.18%) |
Jan 18, 2012 | 15.40 | 15.87 | 15.22 | 15.82 | 7,528,053 | +0.37(+2.39%) |
Jan 17, 2012 | 16.06 | 16.40 | 15.27 | 15.45 | 6,480,922 | -0.59(-3.67%) |
Jan 13, 2012 | 15.85 | 16.46 | 15.80 | 16.04 | 7,111,885 | -0.03(-0.16%) |
Jan 12, 2012 | 17.18 | 17.28 | 16.00 | 16.07 | 8,656,658 | -1.09(-6.37%) |
Jan 11, 2012 | 18.25 | 18.31 | 17.10 | 17.16 | 5,949,617 | -1.27(-6.89%) |
Jan 10, 2012 | 18.13 | 18.61 | 18.11 | 18.43 | 5,113,657 | +0.63(+3.54%) |
Jan 09, 2012 | 17.83 | 18.14 | 17.71 | 17.80 | 2,292,130 | -0.03(-0.14%) |
Jan 06, 2012 | 17.69 | 17.96 | 17.62 | 17.82 | 2,109,310 | +0.14(+0.81%) |
Jan 05, 2012 | 17.75 | 17.97 | 17.45 | 17.68 | 3,107,047 | -0.26(-1.45%) |
Jan 04, 2012 | 17.87 | 18.32 | 17.66 | 17.94 | 5,707,892 | +1.15(+6.86%) |
Dec 30, 2011 | 16.64 | 17.11 | 16.53 | 16.79 | 2,056,838 | +0.06(+0.35%) |
Dec 29, 2011 | 16.59 | 16.87 | 16.52 | 16.73 | 1,888,960 | +0.21(+1.27%) |
Dec 28, 2011 | 17.02 | 17.05 | 16.49 | 16.52 | 2,205,434 | -0.50(-2.91%) |
Dec 27, 2011 | 17.12 | 17.31 | 16.92 | 17.02 | 1,625,550 | -0.16(-0.93%) |
Dec 23, 2011 | 17.26 | 17.29 | 16.98 | 17.18 | 1,397,744 | +0.56(+3.39%) |
Dec 21, 2011 | 16.67 | 16.72 | 16.08 | 16.61 | 3,440,760 | -0.03(-0.15%) |
Dec 20, 2011 | 15.92 | 16.76 | 15.86 | 16.64 | 5,209,335 | +1.11(+7.14%) |
Dec 19, 2011 | 16.47 | 16.71 | 15.48 | 15.53 | 4,771,079 | -0.34(-2.17%) |
Dec 16, 2011 | 15.45 | 15.92 | 15.38 | 15.87 | 4,000,773 | +0.55(+3.62%) |
Dec 15, 2011 | 15.54 | 15.62 | 15.15 | 15.32 | 4,505,236 | +0.08(+0.50%) |
Dec 14, 2011 | 16.10 | 16.10 | 15.17 | 15.24 | 5,048,460 | -1.06(-6.49%) |
Dec 13, 2011 | 16.82 | 17.04 | 16.15 | 16.30 | 4,245,432 | -0.30(-1.82%) |
Dec 12, 2011 | 17.28 | 17.28 | 16.35 | 16.61 | 6,807,937 | -0.98(-5.58%) |
Dec 09, 2011 | 17.49 | 17.70 | 17.41 | 17.59 | 4,070,058 | +0.22(+1.25%) |
Dec 08, 2011 | 17.48 | 17.77 | 17.18 | 17.37 | 5,038,702 | -0.19(-1.10%) |
Dec 07, 2011 | 17.76 | 17.83 | 17.30 | 17.56 | 3,400,421 | -0.29(-1.64%) |
Dec 06, 2011 | 17.90 | 18.12 | 17.64 | 17.85 | 4,207,835 | -0.04(-0.23%) |
Dec 05, 2011 | 18.32 | 18.67 | 17.72 | 17.90 | 5,476,126 | +0.00(+0.00%) |
Dec 02, 2011 | 17.86 | 18.21 | 17.69 | 17.90 | 6,459,079 | +0.37(+2.10%) |
Dec 01, 2011 | 17.54 | 18.05 | 17.44 | 17.53 | 4,234,853 | -0.09(-0.52%) |
Nov 30, 2011 | 17.17 | 17.71 | 16.77 | 17.62 | 4,674,808 | +1.17(+7.08%) |
Nov 29, 2011 | 16.12 | 16.76 | 16.09 | 16.45 | 4,796,859 | -0.12(-0.71%) |
Nov 28, 2011 | 16.22 | 16.94 | 16.22 | 16.57 | 5,584,033 | +0.55(+3.45%) |
Nov 25, 2011 | 15.84 | 16.12 | 15.65 | 16.02 | 1,748,090 | +0.13(+0.79%) |
Nov 23, 2011 | 16.40 | 16.45 | 15.68 | 15.89 | 5,657,602 | -0.78(-4.68%) |
Nov 22, 2011 | 17.00 | 17.22 | 16.47 | 16.67 | 3,778,614 | -0.44(-2.55%) |
Nov 21, 2011 | 17.59 | 17.85 | 16.71 | 17.11 | 4,897,840 | -0.80(-4.49%) |
Nov 18, 2011 | 18.63 | 18.70 | 17.69 | 17.91 | 4,616,895 | -0.42(-2.29%) |
Nov 17, 2011 | 19.19 | 19.26 | 18.17 | 18.33 | 5,979,529 | -0.88(-4.58%) |
Nov 16, 2011 | 18.66 | 20.03 | 18.53 | 19.21 | 6,362,685 | +0.45(+2.41%) |
Nov 15, 2011 | 18.32 | 18.95 | 18.03 | 18.76 | 3,064,298 | +0.22(+1.18%) |
Nov 14, 2011 | 18.87 | 18.92 | 18.20 | 18.54 | 2,693,382 | -0.45(-2.38%) |
Nov 11, 2011 | 18.20 | 19.04 | 18.10 | 18.99 | 4,382,567 | +1.03(+5.74%) |
Nov 10, 2011 | 17.90 | 18.29 | 17.40 | 17.96 | 4,705,187 | +0.40(+2.29%) |
Nov 09, 2011 | 17.60 | 17.93 | 17.25 | 17.56 | 6,491,767 | -0.65(-3.54%) |
Nov 08, 2011 | 18.26 | 18.59 | 17.83 | 18.21 | 8,657,416 | +0.14(+0.77%) |
Nov 07, 2011 | 17.79 | 18.15 | 17.37 | 18.07 | 3,771,292 | +0.26(+1.48%) |
Nov 04, 2011 | 17.63 | 17.99 | 17.49 | 17.80 | 3,819,298 | +0.01(+0.05%) |
Nov 03, 2011 | 17.42 | 17.97 | 16.97 | 17.80 | 4,728,464 | +0.62(+3.61%) |
Nov 02, 2011 | 16.71 | 17.22 | 16.54 | 17.18 | 4,770,927 | +0.84(+5.13%) |