Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.89 | 20.92 | 20.21 | 20.43 | 2,781,876 | -0.21(-1.02%) |
Jan 30, 2012 | 20.05 | 20.88 | 19.87 | 20.64 | 3,180,687 | +0.41(+2.03%) |
Jan 27, 2012 | 21.58 | 21.73 | 19.73 | 20.23 | 8,546,247 | -1.84(-8.34%) |
Jan 26, 2012 | 22.34 | 22.41 | 21.81 | 22.07 | 4,461,461 | +0.06(+0.27%) |
Jan 25, 2012 | 23.00 | 23.00 | 21.80 | 22.01 | 4,791,274 | +0.14(+0.64%) |
Jan 24, 2012 | 21.53 | 21.97 | 21.52 | 21.87 | 1,807,204 | +0.19(+0.88%) |
Jan 23, 2012 | 21.66 | 21.99 | 21.43 | 21.68 | 2,497,261 | +0.08(+0.37%) |
Jan 20, 2012 | 21.10 | 21.62 | 21.00 | 21.60 | 2,447,164 | +0.43(+2.03%) |
Jan 19, 2012 | 20.98 | 21.32 | 20.94 | 21.17 | 1,971,986 | +0.42(+2.02%) |
Jan 18, 2012 | 20.37 | 20.92 | 20.30 | 20.75 | 2,758,877 | +0.47(+2.32%) |
Jan 17, 2012 | 19.75 | 20.64 | 19.55 | 20.28 | 3,350,910 | +0.86(+4.43%) |
Jan 13, 2012 | 19.78 | 19.87 | 19.10 | 19.42 | 3,373,600 | -0.59(-2.95%) |
Jan 12, 2012 | 20.05 | 20.42 | 19.68 | 20.01 | 3,415,411 | -0.19(-0.94%) |
Jan 11, 2012 | 19.56 | 20.60 | 19.42 | 20.20 | 5,008,614 | +0.56(+2.85%) |
Jan 10, 2012 | 18.85 | 19.76 | 18.75 | 19.64 | 8,776,989 | +2.67(+15.73%) |
Jan 09, 2012 | 16.52 | 16.99 | 16.28 | 16.97 | 1,627,879 | +0.47(+2.85%) |
Jan 06, 2012 | 16.37 | 16.64 | 16.17 | 16.50 | 757,610 | +0.10(+0.61%) |
Jan 05, 2012 | 15.91 | 16.43 | 15.81 | 16.40 | 1,110,363 | +0.43(+2.69%) |
Jan 04, 2012 | 16.00 | 16.17 | 15.69 | 15.97 | 839,095 | +0.12(+0.76%) |
Dec 30, 2011 | 15.99 | 16.18 | 15.85 | 15.85 | 670,486 | -0.23(-1.43%) |
Dec 29, 2011 | 15.91 | 16.20 | 15.66 | 16.08 | 660,886 | +0.17(+1.07%) |
Dec 28, 2011 | 16.29 | 16.31 | 15.87 | 15.91 | 632,412 | -0.38(-2.33%) |
Dec 27, 2011 | 15.98 | 16.36 | 15.89 | 16.29 | 631,670 | +0.15(+0.93%) |
Dec 23, 2011 | 16.01 | 16.18 | 15.90 | 16.14 | 727,523 | +0.53(+3.40%) |
Dec 21, 2011 | 15.81 | 15.84 | 15.16 | 15.61 | 1,086,882 | -0.24(-1.51%) |
Dec 20, 2011 | 15.25 | 15.90 | 15.11 | 15.85 | 1,472,783 | +1.02(+6.88%) |
Dec 19, 2011 | 15.25 | 15.32 | 14.75 | 14.83 | 1,504,053 | -0.27(-1.79%) |
Dec 16, 2011 | 15.32 | 15.40 | 14.76 | 15.10 | 2,321,753 | -0.08(-0.53%) |
Dec 15, 2011 | 15.59 | 15.80 | 15.08 | 15.18 | 1,870,071 | +0.05(+0.33%) |
Dec 14, 2011 | 15.66 | 15.74 | 15.10 | 15.13 | 1,662,115 | -0.64(-4.06%) |
Dec 13, 2011 | 16.42 | 16.56 | 15.65 | 15.77 | 1,384,732 | -0.50(-3.07%) |
Dec 12, 2011 | 16.37 | 16.40 | 16.02 | 16.27 | 915,524 | -0.43(-2.57%) |
Dec 09, 2011 | 16.45 | 16.82 | 16.05 | 16.70 | 1,487,531 | +0.39(+2.39%) |
Dec 08, 2011 | 16.54 | 17.03 | 16.29 | 16.31 | 1,322,831 | -0.38(-2.28%) |
Dec 07, 2011 | 16.54 | 16.85 | 16.38 | 16.69 | 862,847 | -0.04(-0.24%) |
Dec 06, 2011 | 16.80 | 16.98 | 16.49 | 16.73 | 826,584 | -0.15(-0.89%) |
Dec 05, 2011 | 17.03 | 17.25 | 16.72 | 16.88 | 1,283,084 | +0.05(+0.30%) |
Dec 02, 2011 | 16.60 | 17.00 | 16.50 | 16.83 | 1,763,726 | +0.44(+2.68%) |
Dec 01, 2011 | 16.15 | 16.49 | 16.10 | 16.39 | 1,114,356 | +0.10(+0.61%) |
Nov 30, 2011 | 16.09 | 16.30 | 15.95 | 16.29 | 1,615,280 | +0.80(+5.16%) |
Nov 29, 2011 | 15.13 | 15.60 | 15.04 | 15.49 | 1,682,166 | +0.60(+4.03%) |
Nov 28, 2011 | 14.97 | 15.06 | 14.65 | 14.89 | 1,098,172 | +0.56(+3.91%) |
Nov 25, 2011 | 14.37 | 14.57 | 14.26 | 14.33 | 547,642 | -0.06(-0.42%) |
Nov 23, 2011 | 15.00 | 15.09 | 14.32 | 14.39 | 2,309,185 | -0.77(-5.08%) |
Nov 22, 2011 | 15.36 | 15.75 | 15.13 | 15.16 | 909,852 | -0.24(-1.56%) |
Nov 21, 2011 | 15.76 | 15.85 | 15.20 | 15.40 | 1,269,630 | -0.60(-3.75%) |
Nov 18, 2011 | 16.32 | 16.43 | 15.92 | 16.00 | 1,336,456 | -0.25(-1.54%) |
Nov 17, 2011 | 16.78 | 16.80 | 15.89 | 16.25 | 1,906,369 | -0.60(-3.56%) |
Nov 16, 2011 | 16.65 | 17.49 | 16.63 | 16.85 | 1,814,495 | -0.01(-0.06%) |
Nov 15, 2011 | 16.39 | 16.99 | 16.27 | 16.86 | 1,405,458 | +0.37(+2.24%) |
Nov 14, 2011 | 16.81 | 16.91 | 16.38 | 16.49 | 957,144 | -0.41(-2.43%) |
Nov 11, 2011 | 16.73 | 17.20 | 16.46 | 16.90 | 1,602,442 | +0.44(+2.67%) |
Nov 10, 2011 | 16.45 | 16.50 | 15.80 | 16.46 | 2,116,516 | +0.42(+2.62%) |
Nov 09, 2011 | 16.66 | 16.76 | 16.01 | 16.04 | 2,214,136 | -1.21(-7.01%) |
Nov 08, 2011 | 17.40 | 17.54 | 16.98 | 17.25 | 1,615,870 | +0.10(+0.58%) |
Nov 07, 2011 | 17.45 | 17.55 | 17.05 | 17.15 | 1,631,188 | -0.43(-2.45%) |
Nov 04, 2011 | 16.94 | 17.66 | 16.84 | 17.58 | 1,598,721 | +0.37(+2.15%) |
Nov 03, 2011 | 16.92 | 17.23 | 16.56 | 17.21 | 1,861,915 | +0.54(+3.24%) |
Nov 02, 2011 | 16.65 | 16.77 | 16.44 | 16.67 | 1,668,800 | +0.44(+2.71%) |