Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.18 | 18.22 | 17.80 | 17.84 | 13,972,079 | -0.07(-0.37%) |
Jan 30, 2012 | 17.94 | 17.98 | 17.64 | 17.91 | 11,973,041 | -0.23(-1.28%) |
Jan 27, 2012 | 17.93 | 18.23 | 17.86 | 18.14 | 10,889,541 | +0.10(+0.53%) |
Jan 26, 2012 | 18.34 | 18.34 | 17.87 | 18.04 | 11,718,524 | -0.14(-0.77%) |
Jan 25, 2012 | 18.04 | 18.20 | 17.88 | 18.18 | 10,847,100 | +0.03(+0.18%) |
Jan 24, 2012 | 17.65 | 18.21 | 17.55 | 18.15 | 11,900,671 | +0.38(+2.12%) |
Jan 23, 2012 | 17.73 | 18.00 | 17.64 | 17.77 | 7,655,739 | +0.05(+0.29%) |
Jan 20, 2012 | 17.44 | 17.75 | 17.34 | 17.72 | 12,608,680 | +0.29(+1.65%) |
Jan 19, 2012 | 16.85 | 17.48 | 16.85 | 17.43 | 23,359,914 | +0.72(+4.32%) |
Jan 18, 2012 | 16.19 | 16.77 | 16.06 | 16.71 | 10,989,018 | +0.53(+3.25%) |
Jan 17, 2012 | 16.21 | 16.34 | 16.12 | 16.19 | 10,805,173 | +0.21(+1.34%) |
Jan 13, 2012 | 16.05 | 16.07 | 15.65 | 15.97 | 11,310,237 | -0.33(-2.02%) |
Jan 12, 2012 | 16.45 | 16.59 | 16.09 | 16.30 | 10,426,475 | -0.05(-0.32%) |
Jan 11, 2012 | 16.16 | 16.38 | 16.09 | 16.35 | 10,071,823 | +0.13(+0.78%) |
Jan 10, 2012 | 16.25 | 16.36 | 16.16 | 16.23 | 12,202,574 | +0.24(+1.48%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.71 | 15.99 | 16,174,384 | -0.37(-2.28%) |
Jan 06, 2012 | 16.59 | 16.61 | 16.33 | 16.36 | 6,433,533 | -0.23(-1.38%) |
Jan 05, 2012 | 16.31 | 16.75 | 16.03 | 16.59 | 8,436,510 | +0.11(+0.65%) |
Jan 04, 2012 | 16.55 | 16.55 | 16.30 | 16.49 | 9,074,446 | +0.48(+3.03%) |
Dec 30, 2011 | 16.09 | 16.16 | 16.00 | 16.00 | 5,129,399 | -0.00(-0.02%) |
Dec 29, 2011 | 15.74 | 16.09 | 15.72 | 16.01 | 6,883,422 | +0.32(+2.05%) |
Dec 28, 2011 | 16.02 | 16.05 | 15.62 | 15.68 | 6,401,157 | -0.33(-2.08%) |
Dec 27, 2011 | 15.92 | 16.09 | 15.91 | 16.02 | 5,538,384 | +0.08(+0.51%) |
Dec 23, 2011 | 15.74 | 15.94 | 15.61 | 15.94 | 5,659,318 | +0.50(+3.26%) |
Dec 21, 2011 | 15.16 | 15.50 | 15.07 | 15.43 | 10,317,571 | +0.32(+2.13%) |
Dec 20, 2011 | 15.01 | 15.27 | 14.95 | 15.11 | 14,754,902 | +0.44(+3.00%) |
Dec 19, 2011 | 15.15 | 15.30 | 14.64 | 14.67 | 11,223,885 | -0.46(-3.06%) |
Dec 16, 2011 | 15.33 | 15.44 | 15.07 | 15.13 | 15,021,511 | -0.11(-0.70%) |
Dec 15, 2011 | 15.67 | 15.74 | 15.21 | 15.24 | 13,260,841 | -0.16(-1.01%) |
Dec 14, 2011 | 15.54 | 15.67 | 15.29 | 15.40 | 10,342,034 | -0.23(-1.47%) |
Dec 13, 2011 | 16.04 | 16.15 | 15.40 | 15.62 | 10,995,044 | -0.24(-1.52%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.58 | 15.87 | 8,337,567 | -0.33(-2.03%) |
Dec 09, 2011 | 15.91 | 16.28 | 15.91 | 16.19 | 11,155,602 | +0.41(+2.58%) |
Dec 08, 2011 | 16.45 | 16.47 | 15.74 | 15.79 | 11,351,529 | -0.79(-4.77%) |
Dec 07, 2011 | 16.44 | 16.70 | 16.21 | 16.58 | 9,559,590 | +0.01(+0.04%) |
Dec 06, 2011 | 16.50 | 16.72 | 16.29 | 16.57 | 9,015,701 | +0.14(+0.83%) |
Dec 05, 2011 | 16.42 | 16.85 | 16.25 | 16.43 | 10,080,323 | +0.27(+1.65%) |
Dec 02, 2011 | 16.03 | 16.41 | 16.03 | 16.17 | 11,066,979 | +0.25(+1.56%) |
Dec 01, 2011 | 16.04 | 16.08 | 15.78 | 15.92 | 6,761,856 | -0.15(-0.92%) |
Nov 30, 2011 | 15.65 | 16.09 | 15.59 | 16.07 | 10,808,485 | +0.95(+6.26%) |
Nov 29, 2011 | 15.08 | 15.27 | 14.98 | 15.12 | 8,928,554 | +0.05(+0.34%) |
Nov 28, 2011 | 14.94 | 15.22 | 14.87 | 15.07 | 8,917,289 | +0.63(+4.33%) |
Nov 25, 2011 | 14.53 | 14.86 | 14.40 | 14.44 | 5,970,526 | -0.16(-1.11%) |
Nov 23, 2011 | 14.98 | 15.01 | 14.58 | 14.61 | 10,133,858 | -0.56(-3.71%) |
Nov 22, 2011 | 14.75 | 15.20 | 14.67 | 15.17 | 10,756,880 | -0.02(-0.15%) |
Nov 21, 2011 | 15.28 | 15.29 | 14.89 | 15.19 | 10,556,852 | -0.34(-2.17%) |
Nov 18, 2011 | 15.58 | 15.62 | 15.35 | 15.53 | 8,859,152 | +0.01(+0.05%) |
Nov 17, 2011 | 15.99 | 16.16 | 15.43 | 15.52 | 13,184,775 | -0.50(-3.09%) |
Nov 16, 2011 | 16.26 | 16.49 | 15.99 | 16.02 | 10,013,357 | -0.33(-2.04%) |
Nov 15, 2011 | 16.28 | 16.50 | 16.06 | 16.35 | 6,300,317 | -0.04(-0.25%) |
Nov 14, 2011 | 16.36 | 16.49 | 16.22 | 16.39 | 6,752,423 | -0.09(-0.52%) |
Nov 11, 2011 | 16.24 | 16.62 | 16.24 | 16.48 | 7,775,272 | +0.43(+2.65%) |
Nov 10, 2011 | 16.24 | 16.34 | 15.89 | 16.05 | 11,141,796 | +0.12(+0.78%) |
Nov 09, 2011 | 16.50 | 16.50 | 15.85 | 15.92 | 16,037,851 | -1.12(-6.59%) |
Nov 08, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 8,537,597 | +0.29(+1.75%) |
Nov 07, 2011 | 16.60 | 16.78 | 16.31 | 16.75 | 8,063,188 | +0.12(+0.75%) |
Nov 04, 2011 | 16.55 | 16.71 | 16.37 | 16.63 | 7,469,842 | -0.15(-0.88%) |
Nov 03, 2011 | 16.56 | 16.83 | 16.16 | 16.78 | 12,882,274 | +0.44(+2.67%) |
Nov 02, 2011 | 16.17 | 16.44 | 16.03 | 16.34 | 13,958,306 | +0.56(+3.56%) |