Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.43 | 16.66 | 16.20 | 16.57 | 9,047,613 | -0.81(-4.65%) |
Jan 30, 2012 | 17.23 | 17.48 | 16.99 | 17.38 | 8,622,374 | +0.83(+5.03%) |
Jan 27, 2012 | 17.50 | 17.57 | 16.41 | 16.55 | 15,101,732 | -0.90(-5.18%) |
Jan 26, 2012 | 17.07 | 17.61 | 17.07 | 17.45 | 12,053,739 | +0.27(+1.55%) |
Jan 25, 2012 | 16.98 | 17.21 | 16.71 | 17.19 | 6,812,401 | +0.06(+0.33%) |
Jan 24, 2012 | 16.99 | 17.30 | 16.87 | 17.13 | 12,435,977 | -0.84(-4.65%) |
Jan 23, 2012 | 17.82 | 18.15 | 17.70 | 17.97 | 11,857,410 | +1.63(+9.96%) |
Jan 20, 2012 | 16.99 | 17.17 | 16.27 | 16.34 | 16,855,368 | -0.60(-3.53%) |
Jan 19, 2012 | 16.49 | 16.98 | 16.24 | 16.94 | 9,943,258 | +0.30(+1.80%) |
Jan 18, 2012 | 17.12 | 17.12 | 16.55 | 16.64 | 10,370,333 | -0.81(-4.65%) |
Jan 17, 2012 | 17.96 | 17.96 | 17.36 | 17.45 | 9,887,890 | +0.46(+2.69%) |
Jan 13, 2012 | 17.08 | 17.13 | 16.49 | 16.99 | 13,372,001 | -0.01(-0.05%) |
Jan 12, 2012 | 16.47 | 17.04 | 16.30 | 17.00 | 13,454,617 | +0.48(+2.88%) |
Jan 11, 2012 | 16.53 | 16.82 | 16.29 | 16.53 | 10,768,300 | +0.32(+1.99%) |
Jan 10, 2012 | 15.99 | 16.28 | 15.90 | 16.20 | 8,550,678 | -0.79(-4.65%) |
Jan 09, 2012 | 16.77 | 17.07 | 16.68 | 16.99 | 8,152,824 | +1.12(+7.07%) |
Jan 06, 2012 | 14.95 | 16.09 | 14.78 | 15.87 | 16,208,934 | +0.81(+5.36%) |
Jan 05, 2012 | 14.78 | 15.14 | 14.59 | 15.07 | 8,817,106 | +0.11(+0.76%) |
Jan 04, 2012 | 14.62 | 15.11 | 14.59 | 14.95 | 9,131,095 | +0.65(+4.51%) |
Dec 30, 2011 | 13.89 | 14.33 | 13.87 | 14.31 | 8,501,010 | +0.43(+3.08%) |
Dec 29, 2011 | 14.17 | 14.23 | 13.73 | 13.88 | 6,155,066 | -0.29(-2.05%) |
Dec 28, 2011 | 14.38 | 14.47 | 14.14 | 14.17 | 4,210,559 | -0.69(-4.65%) |
Dec 27, 2011 | 15.08 | 15.17 | 14.83 | 14.86 | 4,014,609 | +0.61(+4.29%) |
Dec 23, 2011 | 13.69 | 14.43 | 13.69 | 14.25 | 10,516,862 | +0.57(+4.13%) |
Dec 22, 2011 | 13.54 | 13.71 | 13.30 | 13.68 | 11,173,825 | +0.06(+0.47%) |
Dec 21, 2011 | 13.01 | 13.68 | 13.01 | 13.62 | 10,390,027 | +0.86(+6.77%) |
Dec 20, 2011 | 13.35 | 13.49 | 12.75 | 12.76 | 9,111,153 | -0.62(-4.65%) |
Dec 19, 2011 | 14.00 | 14.15 | 13.37 | 13.38 | 8,687,255 | -0.08(-0.59%) |
Dec 16, 2011 | 13.56 | 13.74 | 13.34 | 13.46 | 10,833,947 | +0.19(+1.40%) |
Dec 15, 2011 | 13.38 | 13.59 | 13.26 | 13.27 | 14,310,998 | +0.06(+0.43%) |
Dec 14, 2011 | 13.68 | 13.85 | 13.04 | 13.22 | 11,201,818 | -0.38(-2.79%) |
Dec 13, 2011 | 13.76 | 13.93 | 13.47 | 13.60 | 8,461,993 | -0.66(-4.65%) |
Dec 12, 2011 | 14.43 | 14.61 | 14.13 | 14.26 | 8,067,658 | +0.29(+2.09%) |
Dec 09, 2011 | 14.51 | 14.57 | 13.90 | 13.97 | 8,316,331 | -0.73(-5.00%) |
Dec 08, 2011 | 14.41 | 14.76 | 14.14 | 14.70 | 13,760,184 | +0.15(+1.00%) |
Dec 07, 2011 | 15.20 | 15.24 | 14.53 | 14.56 | 12,722,718 | -1.00(-6.44%) |
Dec 06, 2011 | 15.35 | 15.73 | 15.28 | 15.56 | 10,297,254 | -0.76(-4.65%) |
Dec 05, 2011 | 16.10 | 16.49 | 16.03 | 16.32 | 9,818,193 | +1.79(+12.34%) |
Dec 02, 2011 | 14.41 | 14.62 | 14.10 | 14.52 | 5,232,791 | -0.11(-0.77%) |
Dec 01, 2011 | 14.29 | 14.65 | 14.10 | 14.64 | 9,990,448 | +0.96(+7.03%) |
Nov 30, 2011 | 13.56 | 13.80 | 13.40 | 13.68 | 6,858,106 | +0.11(+0.83%) |
Nov 29, 2011 | 13.85 | 13.93 | 13.37 | 13.56 | 6,282,335 | -0.66(-4.65%) |
Nov 28, 2011 | 14.53 | 14.61 | 14.02 | 14.23 | 5,990,041 | +0.27(+1.94%) |
Nov 25, 2011 | 13.89 | 14.26 | 13.85 | 13.96 | 1,888,291 | +0.76(+5.77%) |
Nov 24, 2011 | 13.76 | 13.80 | 13.19 | 13.19 | 8,646,629 | -0.78(-5.57%) |
Nov 23, 2011 | 14.10 | 14.29 | 13.86 | 13.97 | 5,625,573 | -0.18(-1.30%) |
Nov 22, 2011 | 14.22 | 14.29 | 13.98 | 14.16 | 9,195,618 | -0.73(-4.93%) |
Nov 21, 2011 | 14.96 | 15.04 | 14.70 | 14.89 | 8,741,740 | +0.55(+3.84%) |
Nov 18, 2011 | 14.45 | 14.66 | 14.26 | 14.34 | 11,971,710 | -0.15(-1.05%) |
Nov 17, 2011 | 14.61 | 14.99 | 14.48 | 14.49 | 9,036,130 | -0.33(-2.22%) |
Nov 16, 2011 | 14.82 | 14.98 | 14.44 | 14.82 | 7,987,245 | -0.12(-0.81%) |
Nov 15, 2011 | 15.36 | 15.39 | 14.78 | 14.94 | 7,854,047 | -0.78(-4.94%) |
Nov 14, 2011 | 16.16 | 16.19 | 15.54 | 15.72 | 7,466,353 | +0.55(+3.63%) |
Nov 11, 2011 | 15.36 | 15.54 | 15.02 | 15.17 | 10,118,531 | +0.06(+0.43%) |
Nov 10, 2011 | 15.63 | 15.67 | 14.98 | 15.10 | 10,051,994 | -1.09(-6.74%) |
Nov 09, 2011 | 15.87 | 16.29 | 15.59 | 16.20 | 6,666,483 | +0.47(+3.01%) |
Nov 08, 2011 | 15.65 | 15.95 | 15.34 | 15.72 | 7,614,815 | -0.82(-4.94%) |
Nov 07, 2011 | 16.46 | 16.77 | 16.13 | 16.54 | 7,239,009 | +0.90(+5.73%) |
Nov 04, 2011 | 15.67 | 15.83 | 15.33 | 15.64 | 7,407,481 | -0.26(-1.67%) |
Nov 03, 2011 | 15.89 | 16.00 | 15.27 | 15.91 | 8,762,133 | +0.22(+1.43%) |
Nov 02, 2011 | 15.55 | 15.75 | 15.30 | 15.68 | 7,951,111 | +0.63(+4.21%) |