Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.65 | 19.92 | 18.69 | 18.88 | 24,241,386 | +0.01(+0.05%) |
Jan 30, 2012 | 18.84 | 19.05 | 18.74 | 18.87 | 15,503,513 | -0.18(-0.92%) |
Jan 27, 2012 | 18.93 | 19.19 | 18.86 | 19.05 | 7,002,183 | +0.02(+0.09%) |
Jan 26, 2012 | 19.73 | 19.73 | 18.99 | 19.03 | 7,877,164 | -0.43(-2.20%) |
Jan 25, 2012 | 19.28 | 19.51 | 19.00 | 19.46 | 6,707,632 | +0.23(+1.22%) |
Jan 24, 2012 | 18.80 | 19.23 | 18.57 | 19.22 | 8,344,995 | +0.30(+1.60%) |
Jan 23, 2012 | 18.73 | 19.02 | 18.67 | 18.92 | 4,320,290 | +0.17(+0.89%) |
Jan 20, 2012 | 18.80 | 18.80 | 18.59 | 18.75 | 6,959,507 | -0.00(-0.02%) |
Jan 19, 2012 | 18.47 | 18.86 | 18.33 | 18.76 | 6,368,319 | +0.38(+2.09%) |
Jan 18, 2012 | 18.35 | 18.48 | 18.10 | 18.37 | 6,248,843 | +0.05(+0.26%) |
Jan 17, 2012 | 18.37 | 18.62 | 18.26 | 18.33 | 6,829,778 | +0.20(+1.08%) |
Jan 13, 2012 | 17.99 | 18.15 | 17.86 | 18.13 | 5,569,979 | +0.06(+0.31%) |
Jan 12, 2012 | 18.14 | 18.29 | 17.86 | 18.07 | 6,547,114 | +0.05(+0.28%) |
Jan 11, 2012 | 17.98 | 18.10 | 17.90 | 18.02 | 4,759,707 | +0.06(+0.33%) |
Jan 10, 2012 | 17.57 | 18.02 | 17.57 | 17.96 | 8,067,161 | +0.61(+3.52%) |
Jan 09, 2012 | 17.21 | 17.39 | 17.10 | 17.35 | 4,210,270 | +0.21(+1.20%) |
Jan 06, 2012 | 17.32 | 17.33 | 17.07 | 17.15 | 5,612,606 | -0.09(-0.55%) |
Jan 05, 2012 | 16.63 | 17.36 | 16.55 | 17.24 | 9,801,730 | +0.73(+4.42%) |
Jan 04, 2012 | 16.56 | 16.66 | 16.41 | 16.51 | 5,935,061 | +0.50(+3.15%) |
Dec 30, 2011 | 16.00 | 16.16 | 15.91 | 16.01 | 2,686,780 | +0.00(+0.03%) |
Dec 29, 2011 | 15.83 | 16.02 | 15.74 | 16.00 | 2,280,663 | +0.27(+1.71%) |
Dec 28, 2011 | 16.16 | 16.20 | 15.67 | 15.73 | 3,959,565 | -0.49(-3.00%) |
Dec 27, 2011 | 16.20 | 16.31 | 16.08 | 16.22 | 1,901,344 | -0.00(-0.03%) |
Dec 23, 2011 | 16.15 | 16.22 | 16.01 | 16.22 | 3,032,072 | +0.40(+2.51%) |
Dec 21, 2011 | 15.94 | 16.02 | 15.58 | 15.83 | 5,066,853 | -0.10(-0.64%) |
Dec 20, 2011 | 15.46 | 16.02 | 15.39 | 15.93 | 5,952,803 | +0.77(+5.10%) |
Dec 19, 2011 | 15.61 | 15.71 | 15.11 | 15.16 | 4,971,665 | -0.32(-2.04%) |
Dec 16, 2011 | 15.69 | 15.93 | 15.43 | 15.47 | 9,592,352 | -0.07(-0.44%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.51 | 15.54 | 5,683,843 | -0.09(-0.55%) |
Dec 14, 2011 | 15.63 | 15.75 | 15.32 | 15.63 | 7,435,188 | -0.13(-0.85%) |
Dec 13, 2011 | 16.31 | 16.53 | 15.62 | 15.76 | 6,646,166 | -0.45(-2.79%) |
Dec 12, 2011 | 16.67 | 16.68 | 15.84 | 16.21 | 8,513,870 | -0.60(-3.54%) |
Dec 09, 2011 | 16.39 | 16.88 | 16.35 | 16.81 | 6,599,246 | +0.57(+3.51%) |
Dec 08, 2011 | 16.58 | 16.80 | 16.20 | 16.24 | 5,951,995 | -0.43(-2.59%) |
Dec 07, 2011 | 16.85 | 16.86 | 16.42 | 16.67 | 6,534,041 | -0.25(-1.46%) |
Dec 06, 2011 | 17.06 | 17.11 | 16.81 | 16.92 | 5,129,553 | -0.08(-0.44%) |
Dec 05, 2011 | 17.23 | 17.24 | 16.85 | 16.99 | 8,246,909 | +0.08(+0.50%) |
Dec 02, 2011 | 17.13 | 17.31 | 16.88 | 16.91 | 4,925,086 | -0.00(-0.02%) |
Dec 01, 2011 | 16.97 | 17.27 | 16.85 | 16.91 | 5,542,418 | -0.09(-0.54%) |
Nov 30, 2011 | 16.67 | 17.07 | 16.66 | 17.01 | 7,809,032 | +0.94(+5.87%) |
Nov 29, 2011 | 16.16 | 16.40 | 15.99 | 16.06 | 3,612,982 | -0.08(-0.52%) |
Nov 28, 2011 | 16.18 | 16.42 | 16.00 | 16.15 | 7,072,618 | +0.52(+3.33%) |
Nov 25, 2011 | 15.53 | 15.98 | 15.44 | 15.63 | 4,248,104 | +0.10(+0.62%) |
Nov 23, 2011 | 15.73 | 15.74 | 15.45 | 15.53 | 7,082,681 | -0.34(-2.17%) |
Nov 22, 2011 | 15.97 | 16.07 | 15.61 | 15.87 | 6,249,935 | -0.22(-1.35%) |
Nov 21, 2011 | 16.05 | 16.17 | 15.85 | 16.09 | 6,456,599 | -0.32(-1.97%) |
Nov 18, 2011 | 16.52 | 16.64 | 16.32 | 16.41 | 5,281,972 | -0.10(-0.63%) |
Nov 17, 2011 | 16.93 | 17.04 | 16.42 | 16.52 | 9,162,985 | -0.37(-2.18%) |
Nov 16, 2011 | 17.01 | 17.27 | 16.87 | 16.89 | 6,415,628 | -0.31(-1.83%) |
Nov 15, 2011 | 17.22 | 17.29 | 16.74 | 17.20 | 8,071,997 | -0.03(-0.19%) |
Nov 14, 2011 | 17.79 | 17.80 | 17.05 | 17.24 | 8,182,748 | -0.57(-3.19%) |
Nov 11, 2011 | 17.67 | 18.01 | 17.67 | 17.80 | 4,262,825 | +0.34(+1.94%) |
Nov 10, 2011 | 17.72 | 17.80 | 17.32 | 17.46 | 7,781,393 | +0.02(+0.12%) |
Nov 09, 2011 | 17.86 | 17.87 | 17.31 | 17.44 | 12,358,247 | -0.91(-4.98%) |
Nov 08, 2011 | 18.24 | 18.41 | 18.02 | 18.36 | 5,170,609 | +0.21(+1.17%) |
Nov 07, 2011 | 18.17 | 18.30 | 17.79 | 18.15 | 5,135,938 | -0.03(-0.18%) |
Nov 04, 2011 | 18.11 | 18.24 | 17.82 | 18.18 | 6,031,605 | -0.12(-0.64%) |
Nov 03, 2011 | 17.98 | 18.37 | 17.65 | 18.30 | 8,582,881 | +0.45(+2.50%) |
Nov 02, 2011 | 17.89 | 18.12 | 17.67 | 17.85 | 8,671,064 | +0.24(+1.35%) |