Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.78 | 17.13 | 16.44 | 17.07 | 9,359,332 | +0.35(+2.12%) |
Jan 30, 2012 | 16.55 | 16.89 | 16.54 | 16.72 | 6,062,963 | -0.00(-0.01%) |
Jan 27, 2012 | 16.30 | 16.81 | 16.15 | 16.72 | 7,249,156 | +0.41(+2.54%) |
Jan 26, 2012 | 16.25 | 16.74 | 15.96 | 16.30 | 13,447,684 | -0.61(-3.62%) |
Jan 25, 2012 | 16.76 | 17.30 | 16.74 | 16.92 | 8,861,666 | +0.26(+1.59%) |
Jan 24, 2012 | 16.48 | 16.76 | 16.38 | 16.65 | 5,363,733 | +0.12(+0.73%) |
Jan 23, 2012 | 16.50 | 16.72 | 16.30 | 16.53 | 6,007,667 | +0.04(+0.27%) |
Jan 20, 2012 | 16.52 | 16.74 | 16.43 | 16.49 | 4,459,372 | -0.11(-0.68%) |
Jan 19, 2012 | 16.47 | 16.75 | 16.37 | 16.60 | 7,042,241 | +0.14(+0.83%) |
Jan 18, 2012 | 16.25 | 16.59 | 16.04 | 16.46 | 4,965,957 | +0.24(+1.45%) |
Jan 17, 2012 | 16.42 | 16.53 | 16.19 | 16.23 | 4,532,506 | -0.03(-0.21%) |
Jan 13, 2012 | 16.10 | 16.30 | 15.90 | 16.26 | 8,026,871 | +0.08(+0.49%) |
Jan 12, 2012 | 16.41 | 16.44 | 15.93 | 16.18 | 9,947,969 | -0.15(-0.95%) |
Jan 11, 2012 | 16.42 | 16.60 | 16.24 | 16.34 | 10,795,250 | -0.24(-1.42%) |
Jan 10, 2012 | 16.56 | 16.77 | 16.42 | 16.57 | 7,784,281 | -0.19(-1.15%) |
Jan 09, 2012 | 16.67 | 16.94 | 16.50 | 16.76 | 7,331,209 | +0.20(+1.22%) |
Jan 06, 2012 | 16.81 | 16.92 | 16.54 | 16.56 | 8,663,669 | -0.31(-1.83%) |
Jan 05, 2012 | 16.59 | 16.93 | 16.50 | 16.87 | 6,614,141 | +0.18(+1.09%) |
Jan 04, 2012 | 16.56 | 16.75 | 16.30 | 16.69 | 7,527,421 | -0.15(-0.88%) |
Dec 30, 2011 | 17.03 | 17.08 | 16.80 | 16.84 | 4,660,936 | -0.19(-1.12%) |
Dec 29, 2011 | 16.76 | 17.05 | 16.76 | 17.03 | 3,503,283 | +0.24(+1.46%) |
Dec 28, 2011 | 16.88 | 17.02 | 16.59 | 16.78 | 4,773,312 | -0.17(-0.99%) |
Dec 27, 2011 | 17.03 | 17.30 | 16.82 | 16.95 | 5,542,108 | -0.09(-0.55%) |
Dec 23, 2011 | 17.14 | 17.14 | 16.66 | 17.05 | 7,814,605 | -0.11(-0.64%) |
Dec 21, 2011 | 17.00 | 17.26 | 16.82 | 17.16 | 5,180,007 | +0.07(+0.41%) |
Dec 20, 2011 | 16.87 | 17.16 | 16.75 | 17.09 | 10,047,859 | +0.43(+2.56%) |
Dec 19, 2011 | 17.08 | 17.16 | 16.61 | 16.66 | 7,395,424 | -0.42(-2.44%) |
Dec 16, 2011 | 16.52 | 17.13 | 16.52 | 17.08 | 19,318,002 | +0.59(+3.59%) |
Dec 15, 2011 | 16.33 | 16.59 | 16.22 | 16.49 | 11,945,768 | +0.34(+2.10%) |
Dec 14, 2011 | 15.71 | 16.18 | 15.57 | 16.15 | 12,537,972 | +0.37(+2.37%) |
Dec 13, 2011 | 15.88 | 15.98 | 15.73 | 15.77 | 18,880,984 | +0.03(+0.18%) |
Dec 12, 2011 | 15.48 | 15.85 | 15.43 | 15.74 | 7,120,726 | +0.10(+0.63%) |
Dec 09, 2011 | 15.31 | 15.75 | 15.25 | 15.65 | 6,592,736 | +0.42(+2.74%) |
Dec 08, 2011 | 15.61 | 15.61 | 15.05 | 15.23 | 10,005,049 | -0.48(-3.07%) |
Dec 07, 2011 | 15.73 | 15.85 | 15.61 | 15.71 | 10,832,708 | -0.18(-1.14%) |
Dec 06, 2011 | 15.86 | 16.15 | 15.81 | 15.89 | 10,907,626 | -0.05(-0.30%) |
Dec 05, 2011 | 15.70 | 16.14 | 15.66 | 15.94 | 9,031,122 | +0.32(+2.04%) |
Dec 02, 2011 | 15.69 | 15.83 | 15.44 | 15.62 | 7,768,227 | -0.12(-0.74%) |
Dec 01, 2011 | 15.47 | 16.15 | 15.42 | 15.74 | 20,973,322 | +0.17(+1.09%) |
Nov 30, 2011 | 14.72 | 15.58 | 14.72 | 15.57 | 11,760,258 | +0.92(+6.31%) |
Nov 29, 2011 | 14.38 | 14.82 | 14.30 | 14.64 | 6,139,664 | +0.35(+2.45%) |
Nov 28, 2011 | 14.25 | 14.46 | 14.14 | 14.29 | 3,777,980 | +0.55(+4.01%) |
Nov 25, 2011 | 13.62 | 13.97 | 13.58 | 13.74 | 2,565,031 | +0.06(+0.46%) |
Nov 23, 2011 | 13.93 | 14.01 | 13.64 | 13.68 | 6,482,144 | -0.37(-2.65%) |
Nov 22, 2011 | 14.32 | 14.36 | 14.02 | 14.05 | 3,465,824 | -0.25(-1.76%) |
Nov 21, 2011 | 14.35 | 14.38 | 14.06 | 14.30 | 5,376,220 | -0.28(-1.92%) |
Nov 18, 2011 | 14.56 | 14.76 | 14.48 | 14.58 | 5,056,928 | +0.04(+0.31%) |
Nov 17, 2011 | 14.80 | 14.93 | 14.42 | 14.54 | 7,472,125 | -0.29(-1.95%) |
Nov 16, 2011 | 14.95 | 15.08 | 14.81 | 14.83 | 6,801,435 | -0.32(-2.09%) |
Nov 15, 2011 | 15.02 | 15.31 | 14.90 | 15.14 | 6,430,415 | +0.12(+0.78%) |
Nov 14, 2011 | 15.30 | 15.60 | 14.99 | 15.03 | 7,168,887 | -0.22(-1.46%) |
Nov 11, 2011 | 14.83 | 15.36 | 14.81 | 15.25 | 5,722,267 | +0.55(+3.75%) |
Nov 10, 2011 | 15.20 | 15.31 | 14.58 | 14.70 | 9,197,010 | -0.30(-1.99%) |
Nov 09, 2011 | 15.15 | 15.44 | 14.96 | 15.00 | 9,947,969 | -0.51(-3.31%) |
Nov 08, 2011 | 15.53 | 15.54 | 15.10 | 15.51 | 5,793,617 | +0.11(+0.74%) |
Nov 07, 2011 | 15.34 | 15.55 | 15.21 | 15.39 | 5,634,863 | -0.03(-0.22%) |
Nov 04, 2011 | 15.34 | 15.62 | 15.23 | 15.43 | 8,603,022 | -0.00(-0.03%) |
Nov 03, 2011 | 14.86 | 15.47 | 14.73 | 15.43 | 8,433,566 | +0.77(+5.23%) |
Nov 02, 2011 | 14.92 | 15.02 | 14.58 | 14.67 | 6,614,141 | -0.05(-0.32%) |