Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.57 | 18.57 | 18.05 | 18.30 | 6,500,603 | +0.00(+0.00%) |
Jan 30, 2012 | 18.26 | 18.36 | 18.06 | 18.30 | 4,796,715 | -0.34(-1.84%) |
Jan 27, 2012 | 18.81 | 18.96 | 18.49 | 18.65 | 3,593,905 | -0.14(-0.75%) |
Jan 26, 2012 | 19.22 | 19.25 | 18.48 | 18.79 | 6,162,786 | -0.14(-0.75%) |
Jan 25, 2012 | 19.18 | 19.20 | 18.81 | 18.93 | 4,762,677 | -0.37(-1.92%) |
Jan 24, 2012 | 18.85 | 19.32 | 18.68 | 19.30 | 4,802,884 | +0.22(+1.16%) |
Jan 23, 2012 | 19.14 | 19.33 | 18.88 | 19.08 | 4,787,745 | +0.20(+1.07%) |
Jan 20, 2012 | 18.75 | 18.93 | 18.51 | 18.87 | 3,947,468 | +0.05(+0.29%) |
Jan 19, 2012 | 18.87 | 19.07 | 18.73 | 18.82 | 3,516,262 | +0.18(+0.98%) |
Jan 18, 2012 | 18.56 | 18.75 | 18.38 | 18.64 | 5,716,761 | +0.48(+2.63%) |
Jan 17, 2012 | 18.08 | 18.89 | 17.99 | 18.16 | 18,301,446 | -1.20(-6.19%) |
Jan 13, 2012 | 19.31 | 19.54 | 19.21 | 19.36 | 6,560,336 | -0.52(-2.61%) |
Jan 12, 2012 | 18.98 | 19.97 | 18.85 | 19.88 | 10,609,342 | +0.84(+4.42%) |
Jan 11, 2012 | 18.34 | 19.37 | 18.31 | 19.04 | 7,075,019 | +0.84(+4.63%) |
Jan 10, 2012 | 17.68 | 18.21 | 17.66 | 18.19 | 5,470,540 | +0.97(+5.63%) |
Jan 09, 2012 | 17.35 | 17.37 | 17.14 | 17.22 | 3,809,363 | +0.05(+0.31%) |
Jan 06, 2012 | 17.68 | 17.70 | 17.10 | 17.17 | 3,481,295 | -0.34(-1.92%) |
Jan 05, 2012 | 17.59 | 17.68 | 17.18 | 17.51 | 4,201,325 | -0.08(-0.46%) |
Jan 04, 2012 | 17.43 | 17.69 | 17.32 | 17.59 | 2,411,774 | +0.91(+5.45%) |
Dec 30, 2011 | 16.96 | 16.97 | 16.63 | 16.68 | 2,096,447 | -0.28(-1.63%) |
Dec 29, 2011 | 16.69 | 17.04 | 16.53 | 16.96 | 1,555,065 | +0.28(+1.66%) |
Dec 28, 2011 | 17.24 | 17.29 | 16.62 | 16.68 | 1,891,186 | -0.66(-3.81%) |
Dec 27, 2011 | 17.37 | 17.69 | 17.29 | 17.34 | 1,954,882 | +0.05(+0.27%) |
Dec 23, 2011 | 16.96 | 17.38 | 16.90 | 17.29 | 1,889,905 | +0.88(+5.33%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.29 | 16.42 | 5,303,209 | -0.18(-1.06%) |
Dec 20, 2011 | 16.77 | 16.90 | 15.91 | 16.59 | 9,465,448 | +0.07(+0.45%) |
Dec 19, 2011 | 17.70 | 17.77 | 16.45 | 16.52 | 4,695,846 | -0.89(-5.12%) |
Dec 16, 2011 | 17.28 | 17.60 | 17.19 | 17.41 | 2,136,906 | +0.32(+1.84%) |
Dec 15, 2011 | 17.14 | 17.19 | 16.83 | 17.09 | 2,801,718 | +0.38(+2.25%) |
Dec 14, 2011 | 17.46 | 17.46 | 16.68 | 16.72 | 3,882,383 | -0.83(-4.74%) |
Dec 13, 2011 | 18.02 | 18.23 | 17.47 | 17.55 | 2,886,912 | -0.37(-2.06%) |
Dec 12, 2011 | 17.90 | 18.02 | 17.64 | 17.92 | 2,114,048 | -0.21(-1.18%) |
Dec 09, 2011 | 17.88 | 18.34 | 17.79 | 18.13 | 2,784,368 | +0.54(+3.09%) |
Dec 08, 2011 | 18.16 | 18.23 | 17.43 | 17.59 | 4,672,069 | -0.81(-4.41%) |
Dec 07, 2011 | 18.39 | 18.50 | 18.13 | 18.40 | 3,698,888 | -0.16(-0.87%) |
Dec 06, 2011 | 18.98 | 18.99 | 18.46 | 18.56 | 3,703,188 | -0.36(-1.88%) |
Dec 05, 2011 | 18.99 | 19.33 | 18.73 | 18.92 | 4,339,141 | +0.50(+2.73%) |
Dec 02, 2011 | 18.64 | 18.80 | 18.37 | 18.42 | 3,228,190 | +0.17(+0.92%) |
Dec 01, 2011 | 18.44 | 18.72 | 18.19 | 18.25 | 3,728,582 | -0.34(-1.80%) |
Nov 30, 2011 | 17.80 | 18.62 | 17.79 | 18.58 | 6,120,061 | +1.78(+10.62%) |
Nov 29, 2011 | 16.69 | 16.93 | 16.54 | 16.80 | 2,845,307 | +0.11(+0.64%) |
Nov 28, 2011 | 16.49 | 16.96 | 16.42 | 16.69 | 4,455,663 | +1.14(+7.33%) |
Nov 25, 2011 | 15.46 | 15.91 | 15.39 | 15.55 | 3,452,679 | -0.32(-1.99%) |
Nov 23, 2011 | 16.71 | 16.71 | 15.85 | 15.87 | 6,672,037 | -1.40(-8.12%) |
Nov 22, 2011 | 17.17 | 17.51 | 16.89 | 17.27 | 4,024,897 | -0.15(-0.85%) |
Nov 21, 2011 | 17.05 | 17.53 | 16.95 | 17.42 | 3,327,343 | -0.07(-0.42%) |
Nov 18, 2011 | 17.48 | 17.73 | 17.32 | 17.49 | 2,403,077 | +0.36(+2.11%) |
Nov 17, 2011 | 17.44 | 17.82 | 17.02 | 17.13 | 4,681,801 | -0.36(-2.03%) |
Nov 16, 2011 | 17.49 | 17.69 | 17.24 | 17.48 | 6,045,968 | -0.34(-1.92%) |
Nov 15, 2011 | 17.94 | 18.13 | 17.46 | 17.83 | 4,170,664 | -0.33(-1.81%) |
Nov 14, 2011 | 18.37 | 18.48 | 17.99 | 18.15 | 2,426,241 | -0.22(-1.20%) |
Nov 11, 2011 | 18.26 | 18.70 | 18.24 | 18.38 | 3,315,105 | +0.34(+1.86%) |
Nov 10, 2011 | 18.16 | 18.21 | 17.63 | 18.04 | 3,331,760 | +0.21(+1.17%) |
Nov 09, 2011 | 18.40 | 18.47 | 17.64 | 17.83 | 4,190,873 | -1.54(-7.96%) |
Nov 08, 2011 | 19.39 | 19.59 | 18.90 | 19.37 | 4,471,358 | -0.13(-0.69%) |
Nov 07, 2011 | 19.45 | 19.72 | 19.31 | 19.51 | 4,191,826 | +0.19(+0.97%) |
Nov 04, 2011 | 19.35 | 19.52 | 18.97 | 19.32 | 3,313,434 | -0.25(-1.27%) |
Nov 03, 2011 | 19.41 | 19.64 | 18.81 | 19.57 | 4,051,938 | +0.62(+3.29%) |
Nov 02, 2011 | 18.69 | 19.20 | 18.54 | 18.95 | 4,507,440 | +0.66(+3.59%) |