Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.82 | 19.87 | 19.46 | 19.76 | 2,519,541 | +0.14(+0.71%) |
Jan 30, 2012 | 19.58 | 19.71 | 19.44 | 19.62 | 1,818,316 | -0.26(-1.32%) |
Jan 27, 2012 | 19.64 | 19.89 | 19.62 | 19.88 | 1,599,500 | +0.16(+0.80%) |
Jan 26, 2012 | 20.24 | 20.24 | 19.53 | 19.73 | 3,454,063 | -0.38(-1.91%) |
Jan 25, 2012 | 20.23 | 20.70 | 20.05 | 20.11 | 5,811,853 | -0.10(-0.48%) |
Jan 24, 2012 | 20.00 | 20.27 | 19.97 | 20.21 | 1,810,104 | +0.05(+0.26%) |
Jan 23, 2012 | 20.07 | 20.32 | 20.00 | 20.15 | 2,326,031 | +0.10(+0.48%) |
Jan 20, 2012 | 20.13 | 20.36 | 19.98 | 20.06 | 3,569,095 | -0.13(-0.65%) |
Jan 19, 2012 | 19.62 | 20.48 | 19.58 | 20.19 | 6,013,371 | +0.69(+3.53%) |
Jan 18, 2012 | 18.85 | 19.62 | 18.85 | 19.50 | 4,962,571 | +0.59(+3.14%) |
Jan 17, 2012 | 18.58 | 19.04 | 18.57 | 18.91 | 3,676,946 | +0.56(+3.04%) |
Jan 13, 2012 | 18.55 | 18.63 | 18.20 | 18.35 | 2,320,634 | -0.40(-2.14%) |
Jan 12, 2012 | 18.71 | 18.75 | 18.40 | 18.75 | 1,967,853 | +0.02(+0.09%) |
Jan 11, 2012 | 18.61 | 18.82 | 18.55 | 18.73 | 1,723,621 | +0.04(+0.23%) |
Jan 10, 2012 | 18.66 | 18.82 | 18.59 | 18.69 | 2,269,692 | +0.09(+0.47%) |
Jan 09, 2012 | 18.20 | 18.64 | 18.14 | 18.60 | 4,240,849 | +0.40(+2.20%) |
Jan 06, 2012 | 18.07 | 18.31 | 17.93 | 18.20 | 3,053,462 | +0.10(+0.53%) |
Jan 05, 2012 | 17.56 | 18.17 | 17.55 | 18.10 | 4,417,388 | +0.51(+2.87%) |
Jan 04, 2012 | 17.50 | 17.71 | 17.36 | 17.60 | 3,880,394 | +0.45(+2.64%) |
Dec 30, 2011 | 17.36 | 17.46 | 17.12 | 17.15 | 1,549,524 | -0.22(-1.26%) |
Dec 29, 2011 | 17.04 | 17.40 | 17.01 | 17.36 | 1,696,951 | +0.31(+1.84%) |
Dec 28, 2011 | 17.44 | 17.44 | 17.03 | 17.05 | 2,601,233 | -0.49(-2.78%) |
Dec 27, 2011 | 17.29 | 17.62 | 17.24 | 17.54 | 1,481,970 | +0.17(+1.00%) |
Dec 23, 2011 | 17.35 | 17.43 | 17.21 | 17.36 | 1,425,844 | +0.44(+2.63%) |
Dec 21, 2011 | 17.03 | 17.13 | 16.39 | 16.92 | 7,454,715 | -0.48(-2.76%) |
Dec 20, 2011 | 16.94 | 17.77 | 16.94 | 17.40 | 5,670,329 | +0.86(+5.22%) |
Dec 19, 2011 | 17.03 | 17.13 | 16.49 | 16.53 | 3,841,707 | -0.40(-2.37%) |
Dec 16, 2011 | 17.14 | 17.45 | 16.87 | 16.94 | 5,071,739 | -0.08(-0.46%) |
Dec 15, 2011 | 17.04 | 17.28 | 16.98 | 17.01 | 4,039,132 | +0.25(+1.51%) |
Dec 14, 2011 | 17.20 | 17.23 | 16.72 | 16.76 | 3,119,666 | -0.44(-2.58%) |
Dec 13, 2011 | 17.90 | 17.98 | 17.12 | 17.21 | 4,941,615 | -0.48(-2.71%) |
Dec 12, 2011 | 17.72 | 17.72 | 17.39 | 17.69 | 2,106,543 | -0.32(-1.79%) |
Dec 09, 2011 | 17.58 | 18.08 | 17.52 | 18.01 | 2,540,749 | +0.50(+2.84%) |
Dec 08, 2011 | 17.90 | 18.03 | 17.44 | 17.51 | 3,444,928 | -0.51(-2.81%) |
Dec 07, 2011 | 18.04 | 18.15 | 17.63 | 18.02 | 3,181,807 | -0.17(-0.96%) |
Dec 06, 2011 | 18.40 | 18.54 | 18.05 | 18.19 | 2,718,100 | -0.23(-1.23%) |
Dec 05, 2011 | 18.36 | 18.65 | 18.09 | 18.42 | 3,170,665 | +0.36(+1.98%) |
Dec 02, 2011 | 17.90 | 18.24 | 17.66 | 18.06 | 5,215,010 | +0.27(+1.52%) |
Dec 01, 2011 | 17.69 | 17.93 | 17.50 | 17.79 | 3,589,766 | +0.11(+0.64%) |
Nov 30, 2011 | 17.37 | 17.69 | 17.21 | 17.68 | 6,008,188 | +1.05(+6.29%) |
Nov 29, 2011 | 16.62 | 16.85 | 16.52 | 16.63 | 3,957,813 | +0.03(+0.21%) |
Nov 28, 2011 | 16.62 | 16.77 | 16.37 | 16.60 | 4,357,870 | +0.60(+3.76%) |
Nov 25, 2011 | 15.90 | 16.25 | 15.85 | 15.99 | 2,771,038 | -0.02(-0.11%) |
Nov 23, 2011 | 17.28 | 17.28 | 15.99 | 16.01 | 6,826,911 | -1.50(-8.57%) |
Nov 22, 2011 | 17.76 | 17.80 | 17.36 | 17.51 | 5,329,948 | -0.34(-1.91%) |
Nov 21, 2011 | 17.40 | 17.90 | 17.30 | 17.85 | 5,805,444 | +0.13(+0.74%) |
Nov 18, 2011 | 17.84 | 17.96 | 17.57 | 17.72 | 4,568,291 | +0.08(+0.44%) |
Nov 17, 2011 | 18.17 | 18.21 | 17.46 | 17.64 | 4,251,071 | -0.55(-3.02%) |
Nov 16, 2011 | 18.17 | 18.57 | 18.11 | 18.19 | 3,688,508 | -0.24(-1.32%) |
Nov 15, 2011 | 17.96 | 18.61 | 17.88 | 18.44 | 2,987,039 | +0.39(+2.17%) |
Nov 14, 2011 | 18.08 | 18.28 | 17.90 | 18.04 | 2,303,013 | -0.19(-1.05%) |
Nov 11, 2011 | 17.96 | 18.36 | 17.96 | 18.24 | 2,632,275 | +0.56(+3.16%) |
Nov 10, 2011 | 17.62 | 17.95 | 17.35 | 17.68 | 3,808,965 | +0.45(+2.63%) |
Nov 09, 2011 | 17.70 | 17.70 | 17.14 | 17.22 | 4,425,658 | -1.02(-5.62%) |
Nov 08, 2011 | 18.14 | 18.40 | 17.95 | 18.25 | 3,939,648 | +0.26(+1.45%) |
Nov 07, 2011 | 17.90 | 18.01 | 17.41 | 17.99 | 3,597,903 | +0.10(+0.58%) |
Nov 04, 2011 | 17.74 | 18.01 | 17.47 | 17.88 | 3,835,557 | -0.02(-0.10%) |
Nov 03, 2011 | 17.59 | 17.95 | 17.05 | 17.90 | 4,255,304 | +0.70(+4.09%) |
Nov 02, 2011 | 17.48 | 17.55 | 16.93 | 17.20 | 4,730,885 | +0.08(+0.46%) |