Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.62 | 18.64 | 18.07 | 18.21 | 3,833,442 | -0.23(-1.27%) |
Jan 30, 2012 | 18.45 | 18.53 | 18.13 | 18.44 | 1,626,074 | -0.21(-1.10%) |
Jan 27, 2012 | 18.76 | 18.90 | 18.45 | 18.65 | 2,176,856 | -0.12(-0.64%) |
Jan 26, 2012 | 18.85 | 18.97 | 18.62 | 18.77 | 2,062,388 | +0.05(+0.26%) |
Jan 25, 2012 | 18.68 | 18.83 | 18.61 | 18.72 | 2,053,129 | +0.04(+0.19%) |
Jan 24, 2012 | 18.34 | 18.77 | 18.33 | 18.69 | 2,417,576 | +0.18(+0.95%) |
Jan 23, 2012 | 18.22 | 18.63 | 18.19 | 18.51 | 2,462,597 | +0.35(+1.94%) |
Jan 20, 2012 | 18.22 | 18.48 | 18.12 | 18.16 | 2,291,941 | -0.08(-0.46%) |
Jan 19, 2012 | 18.08 | 18.38 | 17.96 | 18.24 | 2,214,307 | +0.39(+2.17%) |
Jan 18, 2012 | 17.40 | 17.90 | 17.21 | 17.85 | 1,533,865 | +0.48(+2.75%) |
Jan 17, 2012 | 17.57 | 17.70 | 17.30 | 17.38 | 1,145,908 | -0.09(-0.52%) |
Jan 13, 2012 | 17.41 | 17.60 | 17.16 | 17.47 | 1,935,675 | -0.20(-1.15%) |
Jan 12, 2012 | 17.57 | 17.68 | 17.35 | 17.67 | 1,286,390 | +0.22(+1.25%) |
Jan 11, 2012 | 17.42 | 17.58 | 17.32 | 17.45 | 1,750,705 | -0.05(-0.28%) |
Jan 10, 2012 | 17.19 | 17.60 | 17.19 | 17.50 | 1,750,438 | +0.51(+3.02%) |
Jan 09, 2012 | 17.07 | 17.12 | 16.88 | 16.99 | 1,206,349 | +0.03(+0.17%) |
Jan 06, 2012 | 16.95 | 17.09 | 16.74 | 16.96 | 1,243,202 | +0.05(+0.29%) |
Jan 05, 2012 | 16.64 | 16.97 | 16.41 | 16.91 | 1,341,340 | +0.16(+0.97%) |
Jan 04, 2012 | 16.67 | 16.83 | 16.48 | 16.75 | 952,880 | +0.11(+0.68%) |
Dec 30, 2011 | 16.60 | 16.75 | 16.60 | 16.64 | 890,106 | +0.04(+0.21%) |
Dec 29, 2011 | 16.37 | 16.66 | 16.35 | 16.60 | 945,243 | +0.35(+2.16%) |
Dec 28, 2011 | 16.67 | 16.68 | 16.19 | 16.25 | 1,141,189 | -0.35(-2.12%) |
Dec 27, 2011 | 16.67 | 16.85 | 16.60 | 16.60 | 1,087,672 | -0.09(-0.55%) |
Dec 23, 2011 | 16.74 | 16.74 | 16.56 | 16.69 | 915,651 | +0.24(+1.45%) |
Dec 21, 2011 | 16.35 | 16.52 | 16.10 | 16.45 | 1,372,854 | +0.08(+0.52%) |
Dec 20, 2011 | 15.98 | 16.41 | 15.98 | 16.37 | 1,716,714 | +0.73(+4.68%) |
Dec 19, 2011 | 16.02 | 16.17 | 15.57 | 15.64 | 1,538,979 | -0.38(-2.37%) |
Dec 16, 2011 | 16.17 | 16.29 | 15.91 | 16.02 | 2,485,444 | -0.02(-0.13%) |
Dec 15, 2011 | 16.28 | 16.28 | 15.99 | 16.04 | 2,180,144 | +0.07(+0.44%) |
Dec 14, 2011 | 16.11 | 16.21 | 15.91 | 15.97 | 1,872,992 | -0.28(-1.73%) |
Dec 13, 2011 | 16.93 | 17.02 | 16.05 | 16.25 | 1,572,796 | -0.51(-3.02%) |
Dec 12, 2011 | 16.81 | 16.83 | 16.51 | 16.76 | 1,790,659 | -0.32(-1.90%) |
Dec 09, 2011 | 16.62 | 17.17 | 16.48 | 17.08 | 2,085,100 | +0.65(+3.94%) |
Dec 08, 2011 | 17.07 | 17.07 | 16.36 | 16.43 | 1,715,205 | -0.79(-4.58%) |
Dec 07, 2011 | 16.91 | 17.23 | 16.64 | 17.22 | 2,718,449 | +0.18(+1.03%) |
Dec 06, 2011 | 17.02 | 17.16 | 16.85 | 17.05 | 1,495,347 | +0.01(+0.08%) |
Dec 05, 2011 | 17.19 | 17.35 | 16.86 | 17.03 | 1,711,659 | +0.19(+1.13%) |
Dec 02, 2011 | 16.94 | 17.30 | 16.69 | 16.84 | 2,291,450 | +0.20(+1.18%) |
Dec 01, 2011 | 16.85 | 16.95 | 16.56 | 16.64 | 1,778,055 | -0.27(-1.58%) |
Nov 30, 2011 | 16.35 | 16.93 | 16.21 | 16.91 | 2,740,133 | +1.22(+7.81%) |
Nov 29, 2011 | 15.80 | 16.02 | 15.57 | 15.69 | 1,688,514 | -0.12(-0.76%) |
Nov 28, 2011 | 15.60 | 15.91 | 15.35 | 15.81 | 2,837,115 | +0.49(+3.17%) |
Nov 25, 2011 | 15.26 | 15.50 | 15.17 | 15.32 | 1,223,664 | -0.07(-0.46%) |
Nov 23, 2011 | 15.74 | 15.78 | 15.24 | 15.39 | 2,977,783 | -0.50(-3.14%) |
Nov 22, 2011 | 16.37 | 16.67 | 15.50 | 15.89 | 3,121,702 | -0.39(-2.42%) |
Nov 21, 2011 | 16.17 | 16.58 | 15.96 | 16.29 | 3,495,473 | -0.27(-1.66%) |
Nov 18, 2011 | 16.69 | 16.88 | 16.50 | 16.56 | 2,613,853 | -0.01(-0.04%) |
Nov 17, 2011 | 16.38 | 16.74 | 16.31 | 16.57 | 2,439,777 | -0.01(-0.08%) |
Nov 16, 2011 | 16.98 | 17.02 | 16.56 | 16.58 | 2,818,900 | -0.51(-3.01%) |
Nov 15, 2011 | 17.06 | 17.31 | 16.86 | 17.09 | 3,054,440 | -0.03(-0.16%) |
Nov 14, 2011 | 17.01 | 17.71 | 16.95 | 17.12 | 4,817,089 | -0.84(-4.66%) |
Nov 11, 2011 | 18.15 | 18.31 | 17.92 | 17.96 | 2,000,267 | +0.13(+0.71%) |
Nov 10, 2011 | 17.88 | 18.02 | 17.51 | 17.83 | 1,407,922 | +0.26(+1.48%) |
Nov 09, 2011 | 18.09 | 18.14 | 17.52 | 17.57 | 1,959,271 | -1.10(-5.88%) |
Nov 08, 2011 | 18.63 | 18.89 | 18.31 | 18.67 | 1,428,447 | +0.24(+1.30%) |
Nov 07, 2011 | 18.35 | 18.54 | 17.97 | 18.43 | 1,156,732 | +0.06(+0.31%) |
Nov 04, 2011 | 18.42 | 18.67 | 17.97 | 18.38 | 1,597,634 | -0.39(-2.06%) |
Nov 03, 2011 | 18.50 | 18.88 | 17.83 | 18.76 | 1,405,119 | +0.49(+2.70%) |
Nov 02, 2011 | 17.93 | 18.41 | 17.81 | 18.27 | 2,144,623 | +0.63(+3.59%) |