Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.39 | 16.43 | 15.81 | 15.99 | 14,594,651 | -0.95(-5.63%) |
Jan 30, 2012 | 16.81 | 17.00 | 16.67 | 16.95 | 5,607,981 | -0.04(-0.24%) |
Jan 27, 2012 | 16.74 | 17.02 | 16.62 | 16.99 | 5,962,584 | +0.28(+1.68%) |
Jan 26, 2012 | 17.22 | 17.35 | 16.65 | 16.71 | 9,827,929 | -0.46(-2.68%) |
Jan 25, 2012 | 16.87 | 17.23 | 16.59 | 17.17 | 6,860,850 | +0.23(+1.38%) |
Jan 24, 2012 | 17.09 | 17.10 | 16.77 | 16.93 | 6,286,340 | -0.22(-1.28%) |
Jan 23, 2012 | 16.67 | 17.21 | 16.66 | 17.15 | 8,258,881 | +0.46(+2.76%) |
Jan 20, 2012 | 16.80 | 16.99 | 16.67 | 16.69 | 6,420,211 | -0.07(-0.40%) |
Jan 19, 2012 | 16.80 | 16.95 | 16.73 | 16.76 | 6,906,834 | -0.05(-0.28%) |
Jan 18, 2012 | 16.33 | 16.83 | 16.24 | 16.81 | 6,807,948 | +0.47(+2.90%) |
Jan 17, 2012 | 16.35 | 16.53 | 16.28 | 16.33 | 5,257,911 | +0.11(+0.70%) |
Jan 13, 2012 | 16.43 | 16.49 | 16.01 | 16.22 | 6,433,407 | -0.31(-1.90%) |
Jan 12, 2012 | 16.60 | 16.69 | 16.39 | 16.53 | 5,677,988 | -0.03(-0.20%) |
Jan 11, 2012 | 16.42 | 16.71 | 16.33 | 16.57 | 7,013,175 | +0.06(+0.36%) |
Jan 10, 2012 | 16.57 | 16.67 | 16.29 | 16.51 | 10,619,171 | +0.07(+0.41%) |
Jan 09, 2012 | 16.21 | 16.48 | 16.00 | 16.44 | 10,411,369 | +0.27(+1.65%) |
Jan 06, 2012 | 15.75 | 16.43 | 15.73 | 16.17 | 13,289,556 | +0.52(+3.33%) |
Jan 05, 2012 | 15.49 | 15.88 | 15.26 | 15.65 | 12,674,708 | +0.14(+0.90%) |
Jan 04, 2012 | 15.79 | 15.79 | 15.32 | 15.51 | 11,736,014 | -0.09(-0.60%) |
Dec 30, 2011 | 15.65 | 15.69 | 15.43 | 15.60 | 6,173,475 | +0.17(+1.12%) |
Dec 29, 2011 | 15.28 | 15.47 | 15.28 | 15.43 | 5,319,218 | +0.18(+1.18%) |
Dec 28, 2011 | 15.54 | 15.59 | 15.18 | 15.25 | 6,581,395 | -0.29(-1.84%) |
Dec 27, 2011 | 15.38 | 15.64 | 15.15 | 15.54 | 10,085,289 | +0.10(+0.64%) |
Dec 23, 2011 | 15.33 | 15.44 | 15.25 | 15.44 | 5,669,802 | +0.27(+1.75%) |
Dec 21, 2011 | 15.28 | 15.32 | 15.05 | 15.17 | 8,964,832 | -0.12(-0.78%) |
Dec 20, 2011 | 15.14 | 15.42 | 15.05 | 15.29 | 14,159,864 | +0.33(+2.22%) |
Dec 19, 2011 | 15.42 | 15.51 | 14.91 | 14.96 | 13,484,311 | -0.42(-2.72%) |
Dec 16, 2011 | 15.60 | 15.64 | 15.34 | 15.38 | 13,280,098 | -0.11(-0.73%) |
Dec 15, 2011 | 15.56 | 15.81 | 15.33 | 15.49 | 12,863,686 | +0.01(+0.04%) |
Dec 14, 2011 | 15.80 | 15.97 | 15.26 | 15.48 | 22,373,438 | -0.25(-1.60%) |
Dec 13, 2011 | 16.90 | 17.05 | 15.66 | 15.73 | 47,841,636 | -2.88(-15.46%) |
Dec 12, 2011 | 18.58 | 18.87 | 18.20 | 18.61 | 11,771,743 | -0.03(-0.14%) |
Dec 09, 2011 | 18.17 | 18.71 | 18.02 | 18.64 | 7,067,739 | +0.46(+2.52%) |
Dec 08, 2011 | 18.60 | 18.90 | 18.12 | 18.18 | 8,908,215 | -0.46(-2.49%) |
Dec 07, 2011 | 18.57 | 18.73 | 18.12 | 18.65 | 7,852,611 | -0.01(-0.04%) |
Dec 06, 2011 | 18.78 | 18.90 | 18.55 | 18.65 | 8,905,457 | -0.16(-0.85%) |
Dec 05, 2011 | 18.54 | 18.91 | 18.45 | 18.81 | 8,145,930 | +0.51(+2.79%) |
Dec 02, 2011 | 18.18 | 18.40 | 18.00 | 18.30 | 7,756,315 | +0.35(+1.96%) |
Dec 01, 2011 | 17.81 | 18.14 | 17.77 | 17.95 | 9,719,403 | -0.01(-0.07%) |
Nov 30, 2011 | 18.73 | 18.84 | 17.87 | 17.96 | 15,028,475 | -0.51(-2.76%) |
Nov 29, 2011 | 17.65 | 18.55 | 17.57 | 18.47 | 13,516,021 | +0.91(+5.17%) |
Nov 28, 2011 | 17.87 | 17.92 | 17.39 | 17.57 | 8,606,301 | +0.57(+3.36%) |
Nov 25, 2011 | 16.94 | 17.49 | 16.94 | 16.99 | 4,216,334 | -0.05(-0.31%) |
Nov 23, 2011 | 17.22 | 17.35 | 16.99 | 17.05 | 4,862,115 | -0.31(-1.79%) |
Nov 22, 2011 | 17.43 | 17.53 | 17.17 | 17.36 | 6,910,810 | -0.15(-0.87%) |
Nov 21, 2011 | 17.65 | 17.73 | 17.11 | 17.51 | 9,267,062 | -0.43(-2.40%) |
Nov 18, 2011 | 18.27 | 18.36 | 17.84 | 17.94 | 8,161,777 | -0.30(-1.67%) |
Nov 17, 2011 | 18.63 | 18.67 | 18.07 | 18.25 | 9,238,452 | -0.36(-1.92%) |
Nov 16, 2011 | 18.41 | 18.79 | 18.35 | 18.61 | 9,848,179 | +0.00(+0.00%) |
Nov 15, 2011 | 18.19 | 18.63 | 18.19 | 18.61 | 10,696,821 | +0.28(+1.52%) |
Nov 14, 2011 | 18.52 | 18.65 | 18.25 | 18.33 | 5,737,226 | -0.30(-1.60%) |
Nov 11, 2011 | 18.31 | 18.81 | 18.30 | 18.63 | 7,821,220 | +0.52(+2.89%) |
Nov 10, 2011 | 18.35 | 18.63 | 17.92 | 18.10 | 11,554,902 | +0.05(+0.29%) |
Nov 09, 2011 | 17.66 | 18.54 | 17.65 | 18.05 | 15,365,798 | +0.25(+1.42%) |
Nov 08, 2011 | 17.57 | 17.82 | 17.16 | 17.80 | 10,017,304 | +0.25(+1.44%) |
Nov 07, 2011 | 18.03 | 18.25 | 17.40 | 17.55 | 10,065,674 | -0.56(-3.11%) |
Nov 04, 2011 | 17.70 | 18.25 | 17.70 | 18.11 | 8,000,382 | +0.20(+1.11%) |
Nov 03, 2011 | 17.78 | 17.94 | 17.23 | 17.91 | 8,149,872 | +0.28(+1.58%) |
Nov 02, 2011 | 17.55 | 17.90 | 17.51 | 17.63 | 9,054,727 | +0.44(+2.55%) |