Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.01 | 20.16 | 19.59 | 19.75 | 4,661,066 | -0.07(-0.36%) |
Jan 30, 2012 | 19.64 | 19.93 | 19.40 | 19.82 | 4,579,035 | -0.04(-0.20%) |
Jan 27, 2012 | 19.66 | 20.10 | 19.53 | 19.86 | 6,427,980 | +0.09(+0.44%) |
Jan 26, 2012 | 19.96 | 20.14 | 19.61 | 19.77 | 6,927,502 | -0.13(-0.67%) |
Jan 25, 2012 | 19.81 | 20.02 | 19.57 | 19.91 | 6,748,397 | -0.01(-0.04%) |
Jan 24, 2012 | 19.73 | 19.96 | 19.47 | 19.92 | 4,697,677 | -0.09(-0.47%) |
Jan 23, 2012 | 20.21 | 20.37 | 19.89 | 20.01 | 4,486,585 | -0.17(-0.82%) |
Jan 20, 2012 | 20.03 | 20.32 | 19.92 | 20.18 | 6,293,783 | +0.08(+0.39%) |
Jan 19, 2012 | 19.99 | 20.29 | 19.88 | 20.10 | 5,092,836 | +0.25(+1.27%) |
Jan 18, 2012 | 19.24 | 19.86 | 19.00 | 19.85 | 6,251,625 | +0.53(+2.73%) |
Jan 17, 2012 | 19.81 | 19.99 | 19.17 | 19.32 | 5,726,552 | -0.31(-1.56%) |
Jan 13, 2012 | 19.70 | 19.70 | 19.19 | 19.62 | 4,140,463 | -0.38(-1.89%) |
Jan 12, 2012 | 20.07 | 20.18 | 19.73 | 20.00 | 4,378,919 | +0.05(+0.24%) |
Jan 11, 2012 | 19.62 | 20.05 | 19.48 | 19.96 | 5,635,698 | +0.24(+1.20%) |
Jan 10, 2012 | 19.22 | 19.93 | 19.16 | 19.72 | 9,660,812 | +0.84(+4.46%) |
Jan 09, 2012 | 18.62 | 18.88 | 18.48 | 18.88 | 5,245,057 | +0.36(+1.95%) |
Jan 06, 2012 | 18.92 | 19.00 | 18.49 | 18.52 | 6,602,801 | -0.29(-1.55%) |
Jan 05, 2012 | 18.71 | 18.96 | 18.41 | 18.81 | 6,285,579 | -0.01(-0.04%) |
Jan 04, 2012 | 18.85 | 18.96 | 18.65 | 18.81 | 4,700,489 | +0.57(+3.10%) |
Dec 30, 2011 | 18.28 | 18.40 | 18.15 | 18.25 | 2,880,793 | -0.03(-0.17%) |
Dec 29, 2011 | 18.08 | 18.35 | 18.05 | 18.28 | 4,156,536 | +0.21(+1.18%) |
Dec 28, 2011 | 18.77 | 18.86 | 18.02 | 18.07 | 4,839,110 | -0.68(-3.61%) |
Dec 27, 2011 | 19.00 | 19.07 | 18.72 | 18.74 | 3,932,156 | -0.29(-1.53%) |
Dec 23, 2011 | 19.17 | 19.17 | 18.85 | 19.04 | 3,882,876 | +0.09(+0.50%) |
Dec 21, 2011 | 18.73 | 19.11 | 18.72 | 18.94 | 5,793,274 | +0.26(+1.39%) |
Dec 20, 2011 | 17.91 | 18.88 | 17.86 | 18.68 | 8,647,465 | +1.09(+6.22%) |
Dec 19, 2011 | 18.39 | 18.42 | 17.45 | 17.59 | 6,483,012 | -0.79(-4.28%) |
Dec 16, 2011 | 18.45 | 18.78 | 18.22 | 18.37 | 9,201,409 | +0.11(+0.60%) |
Dec 15, 2011 | 18.25 | 18.50 | 18.15 | 18.26 | 6,610,179 | +0.35(+1.93%) |
Dec 14, 2011 | 17.71 | 18.25 | 17.66 | 17.92 | 6,500,191 | -0.04(-0.22%) |
Dec 13, 2011 | 18.51 | 18.59 | 17.70 | 17.96 | 7,374,687 | -0.36(-1.97%) |
Dec 12, 2011 | 18.56 | 18.58 | 18.09 | 18.32 | 6,794,988 | -0.65(-3.40%) |
Dec 09, 2011 | 18.37 | 19.03 | 18.35 | 18.96 | 6,309,891 | +0.79(+4.33%) |
Dec 08, 2011 | 19.01 | 19.01 | 18.11 | 18.18 | 8,537,464 | -1.06(-5.52%) |
Dec 07, 2011 | 18.89 | 19.33 | 18.73 | 19.24 | 6,613,322 | +0.31(+1.66%) |
Dec 06, 2011 | 18.45 | 19.22 | 18.20 | 18.92 | 8,581,926 | +0.39(+2.08%) |
Dec 05, 2011 | 18.59 | 18.92 | 18.31 | 18.54 | 6,244,224 | +0.31(+1.68%) |
Dec 02, 2011 | 18.34 | 18.64 | 17.98 | 18.23 | 8,731,518 | +0.14(+0.78%) |
Dec 01, 2011 | 18.21 | 18.34 | 17.96 | 18.09 | 7,707,419 | -0.24(-1.33%) |
Nov 30, 2011 | 17.30 | 18.34 | 17.08 | 18.34 | 13,866,391 | +1.71(+10.32%) |
Nov 29, 2011 | 16.44 | 16.83 | 16.22 | 16.62 | 7,419,097 | +0.20(+1.25%) |
Nov 28, 2011 | 16.57 | 16.61 | 16.20 | 16.42 | 6,341,024 | +0.63(+3.99%) |
Nov 25, 2011 | 15.70 | 16.16 | 15.70 | 15.79 | 2,617,496 | -0.02(-0.15%) |
Nov 23, 2011 | 16.32 | 16.38 | 15.80 | 15.81 | 4,411,150 | -0.72(-4.33%) |
Nov 22, 2011 | 16.44 | 16.86 | 16.40 | 16.53 | 5,165,909 | +0.00(+0.00%) |
Nov 21, 2011 | 16.89 | 16.95 | 16.29 | 16.53 | 7,070,926 | -0.68(-3.98%) |
Nov 18, 2011 | 17.34 | 17.38 | 16.91 | 17.21 | 6,784,848 | +0.00(+0.00%) |
Nov 17, 2011 | 17.70 | 17.87 | 17.10 | 17.21 | 7,399,131 | -0.45(-2.54%) |
Nov 16, 2011 | 18.04 | 18.26 | 17.63 | 17.66 | 10,979,072 | -0.53(-2.90%) |
Nov 15, 2011 | 18.53 | 18.70 | 18.17 | 18.19 | 17,460,390 | -0.33(-1.78%) |
Nov 14, 2011 | 18.70 | 18.74 | 18.33 | 18.52 | 5,435,070 | -0.24(-1.30%) |
Nov 11, 2011 | 18.45 | 18.88 | 18.40 | 18.76 | 4,651,825 | +0.55(+3.02%) |
Nov 10, 2011 | 18.06 | 18.41 | 17.89 | 18.21 | 7,761,504 | +0.48(+2.71%) |
Nov 09, 2011 | 18.30 | 18.32 | 17.70 | 17.73 | 9,807,520 | -1.20(-6.32%) |
Nov 08, 2011 | 18.80 | 18.98 | 18.37 | 18.92 | 6,347,541 | +0.27(+1.43%) |
Nov 07, 2011 | 18.73 | 18.87 | 18.17 | 18.66 | 5,917,034 | -0.15(-0.79%) |
Nov 04, 2011 | 18.46 | 19.07 | 18.21 | 18.81 | 10,433,083 | -0.57(-2.92%) |
Nov 03, 2011 | 19.22 | 19.49 | 18.56 | 19.37 | 8,058,182 | +0.35(+1.82%) |
Nov 02, 2011 | 18.89 | 19.27 | 18.60 | 19.03 | 6,997,177 | +0.61(+3.29%) |