Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.62 | 18.63 | 18.33 | 18.57 | 32,170,996 | +0.02(+0.10%) |
Jan 30, 2012 | 18.30 | 18.56 | 18.26 | 18.55 | 25,230,610 | +0.18(+0.97%) |
Jan 27, 2012 | 18.42 | 18.50 | 18.32 | 18.37 | 20,776,964 | -0.08(-0.43%) |
Jan 26, 2012 | 18.70 | 18.71 | 18.39 | 18.45 | 24,341,378 | -0.15(-0.81%) |
Jan 25, 2012 | 18.51 | 18.64 | 18.47 | 18.60 | 19,549,166 | +0.02(+0.13%) |
Jan 24, 2012 | 18.38 | 18.76 | 18.38 | 18.58 | 24,331,074 | +0.15(+0.79%) |
Jan 23, 2012 | 18.40 | 18.45 | 18.31 | 18.43 | 23,575,224 | -0.03(-0.16%) |
Jan 20, 2012 | 18.38 | 18.53 | 18.36 | 18.46 | 34,308,668 | +0.12(+0.66%) |
Jan 19, 2012 | 18.14 | 18.38 | 18.08 | 18.34 | 30,516,656 | +0.18(+1.00%) |
Jan 18, 2012 | 18.09 | 18.17 | 18.05 | 18.16 | 19,534,672 | +0.05(+0.27%) |
Jan 17, 2012 | 18.12 | 18.19 | 18.01 | 18.11 | 28,089,042 | +0.09(+0.52%) |
Jan 13, 2012 | 17.91 | 18.04 | 17.86 | 18.02 | 25,542,120 | +0.01(+0.07%) |
Jan 12, 2012 | 18.09 | 18.16 | 17.97 | 18.01 | 23,913,460 | +0.03(+0.17%) |
Jan 11, 2012 | 17.87 | 18.01 | 17.87 | 17.97 | 21,037,028 | +0.11(+0.61%) |
Jan 10, 2012 | 17.98 | 18.07 | 17.85 | 17.87 | 22,826,514 | -0.04(-0.24%) |
Jan 09, 2012 | 17.86 | 18.02 | 17.83 | 17.91 | 22,072,242 | +0.05(+0.31%) |
Jan 06, 2012 | 17.98 | 17.99 | 17.81 | 17.85 | 26,666,622 | -0.13(-0.71%) |
Jan 05, 2012 | 17.96 | 18.04 | 17.66 | 17.98 | 42,194,020 | -0.09(-0.49%) |
Jan 04, 2012 | 18.22 | 18.26 | 18.00 | 18.07 | 31,702,174 | -0.02(-0.08%) |
Dec 30, 2011 | 18.15 | 18.15 | 18.06 | 18.08 | 15,416,872 | -0.07(-0.38%) |
Dec 29, 2011 | 18.07 | 18.15 | 17.96 | 18.15 | 20,880,138 | +0.08(+0.44%) |
Dec 28, 2011 | 18.09 | 18.14 | 18.05 | 18.07 | 17,313,272 | -0.03(-0.17%) |
Dec 27, 2011 | 18.14 | 18.15 | 18.05 | 18.11 | 16,025,259 | -0.05(-0.27%) |
Dec 23, 2011 | 17.95 | 18.16 | 17.90 | 18.15 | 20,457,468 | +0.18(+1.01%) |
Dec 21, 2011 | 17.91 | 18.05 | 17.90 | 17.97 | 28,261,684 | +0.06(+0.34%) |
Dec 20, 2011 | 17.66 | 17.94 | 17.62 | 17.91 | 35,947,684 | +0.43(+2.44%) |
Dec 19, 2011 | 17.64 | 17.72 | 17.43 | 17.48 | 23,786,746 | -0.15(-0.84%) |
Dec 16, 2011 | 17.64 | 17.70 | 17.58 | 17.63 | 49,354,352 | +0.10(+0.55%) |
Dec 15, 2011 | 17.50 | 17.67 | 17.50 | 17.54 | 28,242,574 | +0.09(+0.52%) |
Dec 14, 2011 | 17.47 | 17.59 | 17.41 | 17.45 | 29,689,068 | +0.02(+0.09%) |
Dec 13, 2011 | 17.59 | 17.66 | 17.38 | 17.43 | 36,258,292 | -0.15(-0.84%) |
Dec 12, 2011 | 17.51 | 17.68 | 17.48 | 17.58 | 33,168,730 | -0.07(-0.39%) |
Dec 09, 2011 | 17.60 | 17.70 | 17.39 | 17.65 | 33,240,672 | +0.10(+0.59%) |
Dec 08, 2011 | 17.67 | 17.72 | 17.51 | 17.55 | 34,195,440 | -0.16(-0.91%) |
Dec 07, 2011 | 17.66 | 17.91 | 17.63 | 17.71 | 52,062,732 | -0.04(-0.25%) |
Dec 06, 2011 | 17.69 | 17.82 | 17.64 | 17.75 | 37,755,940 | +0.13(+0.75%) |
Dec 05, 2011 | 17.59 | 17.67 | 17.51 | 17.62 | 34,820,688 | +0.08(+0.43%) |
Dec 02, 2011 | 17.78 | 17.81 | 17.53 | 17.54 | 37,085,192 | -0.16(-0.89%) |
Dec 01, 2011 | 17.71 | 17.86 | 17.65 | 17.70 | 29,098,676 | -0.09(-0.49%) |
Nov 30, 2011 | 17.74 | 17.82 | 17.61 | 17.79 | 49,148,052 | +0.22(+1.25%) |
Nov 29, 2011 | 17.32 | 17.61 | 17.32 | 17.57 | 35,820,676 | +0.28(+1.61%) |
Nov 28, 2011 | 17.37 | 17.51 | 17.21 | 17.29 | 30,757,158 | +0.11(+0.63%) |
Nov 25, 2011 | 17.12 | 17.31 | 17.12 | 17.18 | 14,102,886 | +0.08(+0.44%) |
Nov 23, 2011 | 17.11 | 17.21 | 17.01 | 17.10 | 27,359,042 | -0.06(-0.37%) |
Nov 22, 2011 | 17.08 | 17.25 | 17.06 | 17.17 | 24,826,870 | +0.06(+0.34%) |
Nov 21, 2011 | 17.19 | 17.30 | 17.03 | 17.11 | 32,890,140 | -0.17(-1.00%) |
Nov 18, 2011 | 17.22 | 17.32 | 17.10 | 17.28 | 29,744,514 | +0.15(+0.88%) |
Nov 17, 2011 | 17.07 | 17.27 | 16.99 | 17.13 | 33,855,736 | +0.02(+0.09%) |
Nov 16, 2011 | 17.24 | 17.34 | 17.10 | 17.12 | 39,011,528 | -0.24(-1.36%) |
Nov 15, 2011 | 17.51 | 17.53 | 17.28 | 17.35 | 53,002,844 | -0.43(-2.43%) |
Nov 14, 2011 | 17.76 | 17.81 | 17.62 | 17.78 | 34,942,904 | -0.09(-0.52%) |
Nov 11, 2011 | 17.67 | 17.89 | 17.63 | 17.88 | 27,811,338 | +0.32(+1.84%) |
Nov 10, 2011 | 17.61 | 17.66 | 17.37 | 17.55 | 31,160,684 | +0.02(+0.14%) |
Nov 09, 2011 | 17.67 | 17.80 | 17.39 | 17.53 | 46,184,324 | -0.38(-2.14%) |
Nov 08, 2011 | 17.52 | 17.94 | 17.47 | 17.91 | 66,574,160 | +0.42(+2.38%) |
Nov 07, 2011 | 17.32 | 17.50 | 17.23 | 17.50 | 28,213,540 | +0.13(+0.76%) |
Nov 04, 2011 | 17.24 | 17.36 | 17.18 | 17.36 | 23,202,414 | +0.02(+0.14%) |
Nov 03, 2011 | 17.23 | 17.37 | 17.09 | 17.34 | 31,709,300 | +0.17(+0.98%) |
Nov 02, 2011 | 17.14 | 17.27 | 17.07 | 17.17 | 29,539,140 | +0.19(+1.12%) |