Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.26 | 19.43 | 19.15 | 19.32 | 17,377,554 | +0.14(+0.75%) |
Jan 30, 2012 | 18.78 | 19.25 | 18.69 | 19.17 | 14,796,027 | +0.10(+0.54%) |
Jan 27, 2012 | 19.05 | 19.21 | 18.93 | 19.07 | 17,320,810 | +0.05(+0.25%) |
Jan 26, 2012 | 19.65 | 19.75 | 18.95 | 19.02 | 27,073,612 | -0.55(-2.83%) |
Jan 25, 2012 | 19.31 | 19.65 | 19.31 | 19.58 | 17,820,234 | +0.10(+0.53%) |
Jan 24, 2012 | 19.37 | 19.54 | 19.19 | 19.47 | 14,008,707 | -0.03(-0.14%) |
Jan 23, 2012 | 19.62 | 19.75 | 19.36 | 19.50 | 18,160,872 | -0.17(-0.87%) |
Jan 20, 2012 | 19.56 | 19.75 | 19.44 | 19.67 | 18,570,304 | +0.12(+0.63%) |
Jan 19, 2012 | 19.94 | 19.94 | 19.36 | 19.55 | 25,969,368 | -0.36(-1.79%) |
Jan 18, 2012 | 19.94 | 20.05 | 19.35 | 19.90 | 27,210,234 | +0.21(+1.08%) |
Jan 17, 2012 | 19.86 | 20.14 | 19.54 | 19.69 | 25,726,298 | -0.18(-0.90%) |
Jan 13, 2012 | 19.43 | 20.03 | 19.40 | 19.87 | 34,457,184 | +0.20(+1.01%) |
Jan 12, 2012 | 19.49 | 19.70 | 19.27 | 19.67 | 17,404,816 | +0.23(+1.16%) |
Jan 11, 2012 | 19.19 | 19.47 | 19.07 | 19.45 | 21,576,182 | +0.10(+0.53%) |
Jan 10, 2012 | 19.52 | 19.54 | 19.21 | 19.34 | 25,261,354 | +0.01(+0.07%) |
Jan 09, 2012 | 18.95 | 19.38 | 18.95 | 19.33 | 22,406,002 | +0.34(+1.77%) |
Jan 06, 2012 | 19.21 | 19.22 | 18.75 | 18.99 | 22,927,394 | -0.16(-0.82%) |
Jan 05, 2012 | 18.78 | 19.38 | 18.74 | 19.15 | 24,464,000 | +0.28(+1.49%) |
Jan 04, 2012 | 18.82 | 18.97 | 18.62 | 18.87 | 13,694,539 | +0.36(+1.92%) |
Dec 30, 2011 | 18.71 | 18.73 | 18.48 | 18.51 | 7,341,224 | -0.17(-0.92%) |
Dec 29, 2011 | 18.46 | 18.73 | 18.45 | 18.69 | 8,934,100 | +0.29(+1.56%) |
Dec 28, 2011 | 18.67 | 18.72 | 18.37 | 18.40 | 9,775,401 | -0.21(-1.12%) |
Dec 27, 2011 | 18.73 | 18.79 | 18.61 | 18.61 | 5,959,248 | -0.12(-0.66%) |
Dec 23, 2011 | 18.74 | 18.76 | 18.53 | 18.73 | 7,618,922 | +0.46(+2.54%) |
Dec 21, 2011 | 18.08 | 18.31 | 17.77 | 18.27 | 19,002,874 | +0.21(+1.17%) |
Dec 20, 2011 | 17.65 | 18.21 | 17.63 | 18.06 | 21,092,606 | +0.64(+3.68%) |
Dec 19, 2011 | 17.78 | 17.84 | 17.33 | 17.41 | 14,733,331 | -0.30(-1.69%) |
Dec 16, 2011 | 17.76 | 18.01 | 17.65 | 17.71 | 22,220,482 | +0.14(+0.78%) |
Dec 15, 2011 | 17.81 | 17.91 | 17.56 | 17.58 | 14,250,005 | +0.01(+0.08%) |
Dec 14, 2011 | 17.39 | 17.84 | 17.35 | 17.56 | 18,309,776 | +0.03(+0.16%) |
Dec 13, 2011 | 17.80 | 17.95 | 17.37 | 17.54 | 18,089,430 | -0.20(-1.15%) |
Dec 12, 2011 | 17.71 | 17.78 | 17.48 | 17.74 | 21,172,712 | -0.17(-0.95%) |
Dec 09, 2011 | 17.65 | 17.96 | 17.54 | 17.91 | 15,070,710 | +0.44(+2.50%) |
Dec 08, 2011 | 17.95 | 17.99 | 17.41 | 17.48 | 17,479,370 | -0.52(-2.88%) |
Dec 07, 2011 | 17.68 | 18.06 | 17.56 | 17.99 | 18,042,284 | +0.14(+0.76%) |
Dec 06, 2011 | 17.67 | 18.00 | 17.57 | 17.86 | 16,870,848 | +0.18(+1.04%) |
Dec 05, 2011 | 17.73 | 17.92 | 17.54 | 17.67 | 21,716,136 | +0.15(+0.86%) |
Dec 02, 2011 | 17.68 | 17.81 | 17.45 | 17.52 | 22,322,838 | +0.01(+0.08%) |
Dec 01, 2011 | 17.48 | 17.57 | 17.24 | 17.51 | 13,552,856 | -0.15(-0.85%) |
Nov 30, 2011 | 17.33 | 17.69 | 17.05 | 17.66 | 27,426,808 | +0.89(+5.32%) |
Nov 29, 2011 | 16.85 | 17.03 | 16.73 | 16.77 | 13,500,413 | -0.07(-0.44%) |
Nov 28, 2011 | 16.91 | 16.94 | 16.66 | 16.84 | 16,878,162 | +0.47(+2.87%) |
Nov 25, 2011 | 16.18 | 16.65 | 16.16 | 16.37 | 7,470,095 | +0.16(+1.01%) |
Nov 23, 2011 | 16.58 | 16.60 | 16.21 | 16.21 | 23,025,000 | -0.60(-3.57%) |
Nov 22, 2011 | 16.78 | 16.98 | 16.71 | 16.81 | 14,583,314 | +0.03(+0.20%) |
Nov 21, 2011 | 17.03 | 17.11 | 16.67 | 16.77 | 21,304,464 | -0.52(-2.99%) |
Nov 18, 2011 | 17.21 | 17.33 | 17.02 | 17.29 | 16,800,770 | +0.18(+1.08%) |
Nov 17, 2011 | 17.26 | 17.71 | 17.01 | 17.11 | 21,369,980 | -0.22(-1.30%) |
Nov 16, 2011 | 17.29 | 17.80 | 17.26 | 17.33 | 23,849,150 | -0.05(-0.31%) |
Nov 15, 2011 | 17.26 | 17.46 | 17.18 | 17.39 | 17,141,436 | +0.03(+0.16%) |
Nov 14, 2011 | 17.52 | 17.58 | 17.22 | 17.36 | 12,699,145 | -0.31(-1.77%) |
Nov 11, 2011 | 17.70 | 17.82 | 17.54 | 17.67 | 19,658,738 | +0.20(+1.17%) |
Nov 10, 2011 | 17.39 | 17.52 | 17.14 | 17.47 | 19,978,888 | +0.36(+2.11%) |
Nov 09, 2011 | 17.44 | 17.57 | 17.03 | 17.11 | 24,091,700 | -0.79(-4.42%) |
Nov 08, 2011 | 17.73 | 17.97 | 17.49 | 17.90 | 18,955,642 | +0.26(+1.47%) |
Nov 07, 2011 | 17.44 | 17.65 | 17.37 | 17.64 | 21,440,582 | +0.25(+1.41%) |
Nov 04, 2011 | 17.21 | 17.46 | 16.97 | 17.39 | 24,528,756 | -0.05(-0.27%) |
Nov 03, 2011 | 17.51 | 17.60 | 17.08 | 17.44 | 17,733,696 | +0.20(+1.15%) |
Nov 02, 2011 | 17.17 | 17.37 | 16.97 | 17.24 | 19,834,986 | +0.53(+3.18%) |