Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.18 | 18.22 | 17.81 | 17.84 | 13,970,032 | -0.07(-0.37%) |
Jan 30, 2012 | 17.94 | 17.98 | 17.64 | 17.91 | 11,971,287 | -0.23(-1.28%) |
Jan 27, 2012 | 17.93 | 18.23 | 17.86 | 18.14 | 10,887,946 | +0.10(+0.53%) |
Jan 26, 2012 | 18.35 | 18.35 | 17.87 | 18.05 | 11,716,807 | -0.14(-0.77%) |
Jan 25, 2012 | 18.04 | 18.21 | 17.89 | 18.19 | 10,845,511 | +0.03(+0.18%) |
Jan 24, 2012 | 17.65 | 18.21 | 17.55 | 18.15 | 11,898,928 | +0.38(+2.12%) |
Jan 23, 2012 | 17.73 | 18.00 | 17.65 | 17.78 | 7,654,617 | +0.05(+0.29%) |
Jan 20, 2012 | 17.44 | 17.75 | 17.34 | 17.72 | 12,606,832 | +0.29(+1.66%) |
Jan 19, 2012 | 16.86 | 17.48 | 16.86 | 17.44 | 23,356,492 | +0.72(+4.32%) |
Jan 18, 2012 | 16.20 | 16.77 | 16.06 | 16.71 | 10,987,408 | +0.53(+3.24%) |
Jan 17, 2012 | 16.21 | 16.34 | 16.13 | 16.19 | 10,803,590 | +0.21(+1.34%) |
Jan 13, 2012 | 16.05 | 16.07 | 15.65 | 15.97 | 11,308,580 | -0.33(-2.02%) |
Jan 12, 2012 | 16.45 | 16.60 | 16.09 | 16.30 | 10,424,947 | -0.05(-0.32%) |
Jan 11, 2012 | 16.16 | 16.39 | 16.09 | 16.36 | 10,070,348 | +0.13(+0.77%) |
Jan 10, 2012 | 16.25 | 16.37 | 16.16 | 16.23 | 12,200,786 | +0.24(+1.48%) |
Jan 09, 2012 | 16.09 | 16.16 | 15.71 | 15.99 | 16,172,014 | -0.37(-2.28%) |
Jan 06, 2012 | 16.59 | 16.61 | 16.33 | 16.37 | 6,432,590 | -0.23(-1.38%) |
Jan 05, 2012 | 16.31 | 16.75 | 16.03 | 16.60 | 8,435,273 | +0.11(+0.65%) |
Jan 04, 2012 | 16.56 | 16.56 | 16.30 | 16.49 | 9,073,116 | +0.48(+3.03%) |
Dec 30, 2011 | 16.09 | 16.17 | 16.00 | 16.00 | 5,128,648 | -0.00(-0.02%) |
Dec 29, 2011 | 15.74 | 16.09 | 15.72 | 16.01 | 6,882,414 | +0.32(+2.05%) |
Dec 28, 2011 | 16.02 | 16.05 | 15.62 | 15.69 | 6,400,219 | -0.33(-2.08%) |
Dec 27, 2011 | 15.92 | 16.09 | 15.91 | 16.02 | 5,537,572 | +0.08(+0.51%) |
Dec 23, 2011 | 15.74 | 15.94 | 15.61 | 15.94 | 5,658,489 | +0.50(+3.26%) |
Dec 21, 2011 | 15.16 | 15.51 | 15.07 | 15.43 | 10,316,059 | +0.32(+2.13%) |
Dec 20, 2011 | 15.01 | 15.28 | 14.95 | 15.11 | 14,752,740 | +0.44(+3.00%) |
Dec 19, 2011 | 15.16 | 15.30 | 14.64 | 14.67 | 11,222,240 | -0.46(-3.06%) |
Dec 16, 2011 | 15.33 | 15.44 | 15.07 | 15.13 | 15,019,310 | -0.11(-0.70%) |
Dec 15, 2011 | 15.68 | 15.75 | 15.21 | 15.24 | 13,258,898 | -0.16(-1.01%) |
Dec 14, 2011 | 15.55 | 15.68 | 15.29 | 15.40 | 10,340,519 | -0.23(-1.47%) |
Dec 13, 2011 | 16.04 | 16.16 | 15.41 | 15.63 | 10,993,433 | -0.24(-1.52%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.58 | 15.87 | 8,336,346 | -0.33(-2.03%) |
Dec 09, 2011 | 15.91 | 16.29 | 15.91 | 16.20 | 11,153,968 | +0.41(+2.58%) |
Dec 08, 2011 | 16.45 | 16.47 | 15.74 | 15.79 | 11,349,865 | -0.79(-4.77%) |
Dec 07, 2011 | 16.44 | 16.71 | 16.21 | 16.58 | 9,558,190 | +0.01(+0.04%) |
Dec 06, 2011 | 16.50 | 16.72 | 16.30 | 16.57 | 9,014,379 | +0.14(+0.83%) |
Dec 05, 2011 | 16.43 | 16.86 | 16.26 | 16.44 | 10,078,846 | +0.27(+1.65%) |
Dec 02, 2011 | 16.03 | 16.41 | 16.03 | 16.17 | 11,065,358 | +0.25(+1.56%) |
Dec 01, 2011 | 16.04 | 16.09 | 15.79 | 15.92 | 6,760,865 | -0.15(-0.92%) |
Nov 30, 2011 | 15.65 | 16.09 | 15.59 | 16.07 | 10,806,901 | +0.95(+6.26%) |
Nov 29, 2011 | 15.08 | 15.27 | 14.99 | 15.12 | 8,927,245 | +0.05(+0.34%) |
Nov 28, 2011 | 14.95 | 15.22 | 14.88 | 15.07 | 8,915,982 | +0.63(+4.33%) |
Nov 25, 2011 | 14.54 | 14.86 | 14.40 | 14.45 | 5,969,651 | -0.16(-1.11%) |
Nov 23, 2011 | 14.98 | 15.01 | 14.58 | 14.61 | 10,132,374 | -0.56(-3.71%) |
Nov 22, 2011 | 14.75 | 15.21 | 14.68 | 15.17 | 10,755,304 | -0.02(-0.15%) |
Nov 21, 2011 | 15.28 | 15.29 | 14.89 | 15.19 | 10,555,305 | -0.34(-2.17%) |
Nov 18, 2011 | 15.58 | 15.62 | 15.35 | 15.53 | 8,857,854 | +0.01(+0.05%) |
Nov 17, 2011 | 16.00 | 16.17 | 15.43 | 15.52 | 13,182,843 | -0.50(-3.10%) |
Nov 16, 2011 | 16.26 | 16.49 | 15.99 | 16.02 | 10,011,890 | -0.33(-2.04%) |
Nov 15, 2011 | 16.28 | 16.50 | 16.06 | 16.35 | 6,299,394 | -0.04(-0.25%) |
Nov 14, 2011 | 16.37 | 16.49 | 16.22 | 16.39 | 6,751,434 | -0.09(-0.52%) |
Nov 11, 2011 | 16.24 | 16.62 | 16.24 | 16.48 | 7,774,133 | +0.43(+2.65%) |
Nov 10, 2011 | 16.24 | 16.34 | 15.90 | 16.05 | 11,140,164 | +0.12(+0.78%) |
Nov 09, 2011 | 16.51 | 16.51 | 15.85 | 15.93 | 16,035,502 | -1.12(-6.59%) |
Nov 08, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 8,536,346 | +0.29(+1.75%) |
Nov 07, 2011 | 16.61 | 16.78 | 16.31 | 16.76 | 8,062,007 | +0.12(+0.75%) |
Nov 04, 2011 | 16.55 | 16.72 | 16.37 | 16.63 | 7,468,748 | -0.15(-0.88%) |
Nov 03, 2011 | 16.57 | 16.83 | 16.16 | 16.78 | 12,880,387 | +0.44(+2.67%) |
Nov 02, 2011 | 16.17 | 16.44 | 16.03 | 16.34 | 13,956,261 | +0.56(+3.56%) |