Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 19.62 | 19.73 | 19.43 | 19.55 | 3,475,225 | +0.02(+0.08%) |
Jan 30, 2012 | 19.53 | 19.65 | 19.35 | 19.53 | 4,717,627 | -0.11(-0.58%) |
Jan 27, 2012 | 19.46 | 19.72 | 19.38 | 19.65 | 4,672,194 | +0.11(+0.58%) |
Jan 26, 2012 | 20.20 | 20.20 | 19.34 | 19.53 | 13,148,596 | -0.52(-2.61%) |
Jan 25, 2012 | 19.95 | 20.15 | 19.81 | 20.06 | 8,604,707 | +0.10(+0.49%) |
Jan 24, 2012 | 19.87 | 19.99 | 19.60 | 19.96 | 3,920,852 | +0.02(+0.11%) |
Jan 23, 2012 | 20.04 | 20.24 | 19.88 | 19.93 | 9,462,184 | -0.11(-0.53%) |
Jan 20, 2012 | 19.75 | 20.07 | 19.67 | 20.04 | 5,491,050 | +0.21(+1.07%) |
Jan 19, 2012 | 20.12 | 20.12 | 19.70 | 19.83 | 5,674,608 | -0.08(-0.38%) |
Jan 18, 2012 | 19.76 | 19.94 | 19.55 | 19.90 | 2,688,746 | +0.14(+0.69%) |
Jan 17, 2012 | 19.96 | 20.14 | 19.69 | 19.77 | 4,678,715 | -0.09(-0.46%) |
Jan 13, 2012 | 19.68 | 19.88 | 19.54 | 19.86 | 2,515,687 | -0.08(-0.42%) |
Jan 12, 2012 | 19.98 | 20.00 | 19.59 | 19.94 | 3,990,256 | +0.08(+0.42%) |
Jan 11, 2012 | 19.87 | 19.89 | 19.54 | 19.86 | 8,851,007 | +0.08(+0.42%) |
Jan 10, 2012 | 19.93 | 20.02 | 19.74 | 19.78 | 7,899,428 | +0.14(+0.69%) |
Jan 09, 2012 | 19.43 | 19.65 | 19.31 | 19.64 | 5,403,440 | +0.30(+1.57%) |
Jan 06, 2012 | 19.53 | 19.53 | 19.06 | 19.34 | 2,702,398 | -0.08(-0.39%) |
Jan 05, 2012 | 18.92 | 19.57 | 18.75 | 19.41 | 6,189,210 | +0.36(+1.91%) |
Jan 04, 2012 | 18.89 | 19.09 | 18.65 | 19.05 | 2,314,560 | +0.56(+3.03%) |
Dec 30, 2011 | 18.62 | 18.73 | 18.48 | 18.49 | 1,680,999 | -0.24(-1.29%) |
Dec 29, 2011 | 18.37 | 18.74 | 18.36 | 18.73 | 4,317,953 | +0.34(+1.85%) |
Dec 28, 2011 | 18.60 | 18.68 | 18.31 | 18.39 | 1,855,916 | -0.33(-1.78%) |
Dec 27, 2011 | 18.62 | 18.74 | 18.46 | 18.72 | 2,808,656 | +0.09(+0.49%) |
Dec 23, 2011 | 18.74 | 18.77 | 18.53 | 18.63 | 1,848,751 | +0.38(+2.07%) |
Dec 21, 2011 | 17.92 | 18.29 | 17.78 | 18.25 | 1,996,159 | +0.25(+1.39%) |
Dec 20, 2011 | 17.68 | 18.06 | 17.58 | 18.00 | 1,874,426 | +0.73(+4.25%) |
Dec 19, 2011 | 17.82 | 17.87 | 17.19 | 17.27 | 2,861,642 | -0.41(-2.31%) |
Dec 16, 2011 | 17.68 | 18.00 | 17.57 | 17.68 | 6,987,670 | +0.21(+1.22%) |
Dec 15, 2011 | 17.49 | 17.57 | 17.28 | 17.46 | 5,139,592 | +0.23(+1.35%) |
Dec 14, 2011 | 17.18 | 17.51 | 17.14 | 17.23 | 3,526,851 | -0.11(-0.65%) |
Dec 13, 2011 | 17.86 | 17.89 | 17.21 | 17.34 | 2,892,023 | -0.29(-1.66%) |
Dec 12, 2011 | 17.75 | 17.75 | 17.42 | 17.64 | 1,547,632 | -0.26(-1.43%) |
Dec 09, 2011 | 17.55 | 17.99 | 17.47 | 17.89 | 1,710,463 | +0.50(+2.86%) |
Dec 08, 2011 | 17.89 | 17.89 | 17.33 | 17.40 | 1,952,233 | -0.61(-3.39%) |
Dec 07, 2011 | 17.98 | 18.11 | 17.49 | 18.01 | 4,795,068 | +0.08(+0.42%) |
Dec 06, 2011 | 18.10 | 18.10 | 17.80 | 17.93 | 3,681,967 | -0.17(-0.92%) |
Dec 05, 2011 | 18.03 | 18.25 | 17.95 | 18.10 | 2,811,049 | +0.34(+1.91%) |
Dec 02, 2011 | 17.71 | 18.12 | 17.70 | 17.76 | 2,278,578 | +0.16(+0.90%) |
Dec 01, 2011 | 17.69 | 17.74 | 17.37 | 17.60 | 2,626,959 | -0.17(-0.93%) |
Nov 30, 2011 | 17.28 | 17.77 | 17.11 | 17.77 | 2,920,889 | +1.22(+7.37%) |
Nov 29, 2011 | 16.63 | 16.70 | 16.41 | 16.55 | 1,832,631 | -0.06(-0.36%) |
Nov 28, 2011 | 16.70 | 16.76 | 16.40 | 16.61 | 3,216,568 | +0.47(+2.89%) |
Nov 25, 2011 | 16.14 | 16.45 | 16.02 | 16.14 | 772,724 | -0.02(-0.14%) |
Nov 23, 2011 | 16.61 | 16.62 | 16.12 | 16.16 | 3,521,936 | -0.60(-3.59%) |
Nov 22, 2011 | 16.82 | 16.98 | 16.60 | 16.76 | 2,733,529 | -0.11(-0.67%) |
Nov 21, 2011 | 17.04 | 17.12 | 16.70 | 16.88 | 5,710,207 | -0.55(-3.15%) |
Nov 18, 2011 | 17.31 | 17.47 | 17.10 | 17.43 | 1,623,170 | +0.23(+1.31%) |
Nov 17, 2011 | 17.35 | 17.70 | 17.12 | 17.20 | 2,943,465 | -0.18(-1.04%) |
Nov 16, 2011 | 17.35 | 17.87 | 17.28 | 17.38 | 2,460,673 | -0.18(-1.03%) |
Nov 15, 2011 | 17.25 | 17.67 | 17.13 | 17.56 | 2,190,805 | +0.23(+1.30%) |
Nov 14, 2011 | 17.63 | 17.72 | 17.20 | 17.34 | 1,621,096 | -0.43(-2.42%) |
Nov 11, 2011 | 17.64 | 17.91 | 17.63 | 17.77 | 3,100,708 | +0.37(+2.12%) |
Nov 10, 2011 | 17.43 | 17.62 | 17.27 | 17.40 | 1,925,412 | +0.18(+1.05%) |
Nov 09, 2011 | 17.74 | 17.81 | 17.15 | 17.22 | 2,438,942 | -1.03(-5.65%) |
Nov 08, 2011 | 18.04 | 18.31 | 17.74 | 18.25 | 3,444,539 | +0.39(+2.19%) |
Nov 07, 2011 | 17.58 | 17.92 | 17.43 | 17.86 | 2,598,083 | +0.14(+0.81%) |
Nov 04, 2011 | 17.74 | 17.80 | 17.40 | 17.71 | 2,166,501 | -0.17(-0.97%) |
Nov 03, 2011 | 17.66 | 17.99 | 17.14 | 17.89 | 3,402,205 | +0.44(+2.50%) |
Nov 02, 2011 | 17.24 | 17.52 | 17.05 | 17.45 | 2,714,944 | +0.66(+3.95%) |