Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.16 | 19.20 | 18.88 | 18.92 | 14,857,030 | -0.22(-1.16%) |
Jan 30, 2012 | 18.70 | 19.14 | 18.65 | 19.14 | 20,767,478 | +0.25(+1.32%) |
Jan 27, 2012 | 18.91 | 18.92 | 18.52 | 18.89 | 34,164,304 | -0.19(-1.01%) |
Jan 26, 2012 | 18.97 | 19.14 | 18.58 | 19.08 | 31,571,206 | +0.22(+1.19%) |
Jan 25, 2012 | 18.99 | 18.99 | 18.69 | 18.86 | 18,081,600 | +0.05(+0.25%) |
Jan 24, 2012 | 18.66 | 18.87 | 18.57 | 18.81 | 13,056,232 | +0.12(+0.65%) |
Jan 23, 2012 | 19.01 | 19.03 | 18.60 | 18.69 | 19,203,372 | -0.32(-1.68%) |
Jan 20, 2012 | 18.93 | 19.10 | 18.88 | 19.01 | 12,135,780 | +0.05(+0.27%) |
Jan 19, 2012 | 18.94 | 18.97 | 18.83 | 18.96 | 13,349,417 | -0.01(-0.04%) |
Jan 18, 2012 | 18.89 | 19.01 | 18.80 | 18.97 | 14,208,883 | +0.13(+0.69%) |
Jan 17, 2012 | 18.93 | 18.95 | 18.76 | 18.84 | 9,544,770 | +0.14(+0.74%) |
Jan 13, 2012 | 18.75 | 18.79 | 18.53 | 18.70 | 12,080,230 | -0.09(-0.50%) |
Jan 12, 2012 | 18.69 | 18.80 | 18.58 | 18.79 | 11,364,416 | +0.19(+1.02%) |
Jan 11, 2012 | 18.41 | 18.64 | 18.35 | 18.60 | 10,386,244 | +0.12(+0.64%) |
Jan 10, 2012 | 18.58 | 18.67 | 18.31 | 18.48 | 9,964,529 | +0.09(+0.49%) |
Jan 09, 2012 | 18.45 | 18.48 | 18.27 | 18.39 | 9,196,538 | -0.05(-0.28%) |
Jan 06, 2012 | 18.31 | 18.52 | 18.25 | 18.44 | 10,265,367 | +0.14(+0.78%) |
Jan 05, 2012 | 18.24 | 18.32 | 17.98 | 18.30 | 12,325,022 | +0.08(+0.41%) |
Jan 04, 2012 | 17.93 | 18.41 | 17.88 | 18.23 | 17,587,170 | +0.06(+0.35%) |
Dec 30, 2011 | 18.34 | 18.35 | 18.16 | 18.16 | 6,804,728 | -0.17(-0.95%) |
Dec 29, 2011 | 18.19 | 18.36 | 18.13 | 18.34 | 9,686,265 | +0.26(+1.46%) |
Dec 28, 2011 | 18.29 | 18.30 | 17.93 | 18.07 | 9,915,337 | -0.06(-0.35%) |
Dec 27, 2011 | 17.92 | 18.20 | 17.90 | 18.14 | 7,331,854 | +0.20(+1.09%) |
Dec 23, 2011 | 17.80 | 17.94 | 17.73 | 17.94 | 6,418,130 | +0.08(+0.45%) |
Dec 21, 2011 | 17.77 | 17.94 | 17.58 | 17.86 | 11,702,999 | +0.07(+0.40%) |
Dec 20, 2011 | 17.42 | 17.83 | 17.41 | 17.79 | 16,461,842 | +0.57(+3.30%) |
Dec 19, 2011 | 17.32 | 17.37 | 17.10 | 17.22 | 13,248,875 | +0.06(+0.32%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.15 | 17.17 | 16,820,162 | +0.03(+0.18%) |
Dec 15, 2011 | 17.12 | 17.26 | 17.04 | 17.13 | 13,604,391 | +0.12(+0.72%) |
Dec 14, 2011 | 17.13 | 17.19 | 16.85 | 17.01 | 15,688,577 | -0.21(-1.19%) |
Dec 13, 2011 | 17.59 | 17.77 | 17.16 | 17.22 | 18,345,974 | -0.15(-0.89%) |
Dec 12, 2011 | 17.17 | 17.39 | 17.04 | 17.37 | 11,709,841 | +0.02(+0.09%) |
Dec 09, 2011 | 17.02 | 17.43 | 16.95 | 17.36 | 13,797,074 | +0.43(+2.57%) |
Dec 08, 2011 | 17.15 | 17.37 | 16.89 | 16.92 | 12,511,099 | -0.40(-2.32%) |
Dec 07, 2011 | 17.19 | 17.39 | 16.98 | 17.32 | 10,396,117 | +0.06(+0.34%) |
Dec 06, 2011 | 17.49 | 17.49 | 17.12 | 17.26 | 10,420,902 | -0.19(-1.06%) |
Dec 05, 2011 | 17.47 | 17.51 | 17.37 | 17.45 | 17,605,674 | +0.11(+0.66%) |
Dec 02, 2011 | 17.35 | 17.46 | 17.20 | 17.34 | 15,464,333 | +0.13(+0.73%) |
Dec 01, 2011 | 17.06 | 17.26 | 17.06 | 17.21 | 10,566,909 | +0.04(+0.25%) |
Nov 30, 2011 | 17.06 | 17.27 | 16.94 | 17.17 | 17,756,784 | +0.50(+3.01%) |
Nov 29, 2011 | 16.59 | 16.88 | 16.49 | 16.66 | 14,268,969 | +0.14(+0.86%) |
Nov 28, 2011 | 16.50 | 16.74 | 16.32 | 16.52 | 12,668,841 | +0.40(+2.47%) |
Nov 25, 2011 | 16.21 | 16.35 | 16.09 | 16.12 | 6,464,985 | -0.16(-0.99%) |
Nov 23, 2011 | 16.57 | 16.60 | 16.29 | 16.29 | 13,526,609 | -0.41(-2.44%) |
Nov 22, 2011 | 16.40 | 16.76 | 16.34 | 16.69 | 15,103,878 | +0.24(+1.44%) |
Nov 21, 2011 | 16.27 | 16.55 | 16.14 | 16.46 | 15,306,171 | -0.13(-0.81%) |
Nov 18, 2011 | 16.59 | 16.81 | 16.55 | 16.59 | 14,749,970 | -0.00(-0.02%) |
Nov 17, 2011 | 16.89 | 16.98 | 16.44 | 16.59 | 17,112,548 | -0.39(-2.30%) |
Nov 16, 2011 | 17.17 | 17.33 | 16.96 | 16.98 | 14,949,080 | -0.40(-2.29%) |
Nov 15, 2011 | 17.11 | 17.46 | 17.08 | 17.38 | 10,272,026 | +0.22(+1.29%) |
Nov 14, 2011 | 17.32 | 17.48 | 17.12 | 17.16 | 12,482,463 | -0.28(-1.58%) |
Nov 11, 2011 | 17.26 | 17.54 | 17.22 | 17.44 | 12,016,155 | +0.32(+1.88%) |
Nov 10, 2011 | 16.99 | 17.19 | 16.78 | 17.11 | 18,796,078 | +0.22(+1.33%) |
Nov 09, 2011 | 17.06 | 17.26 | 16.84 | 16.89 | 20,657,886 | -0.55(-3.18%) |
Nov 08, 2011 | 17.45 | 17.56 | 17.04 | 17.45 | 15,358,369 | +0.05(+0.29%) |
Nov 07, 2011 | 17.28 | 17.58 | 17.21 | 17.39 | 26,618,444 | +0.02(+0.09%) |
Nov 04, 2011 | 16.88 | 17.57 | 16.78 | 17.38 | 43,509,340 | +1.10(+6.74%) |
Nov 03, 2011 | 16.33 | 16.45 | 15.95 | 16.28 | 27,562,904 | +0.09(+0.53%) |
Nov 02, 2011 | 16.42 | 16.49 | 16.10 | 16.19 | 17,143,690 | -0.02(-0.12%) |