Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.32 | 18.49 | 17.80 | 17.96 | 3,219,640 | +0.05(+0.31%) |
Jan 30, 2012 | 17.97 | 18.21 | 17.67 | 17.91 | 2,523,901 | -0.28(-1.55%) |
Jan 27, 2012 | 17.76 | 18.34 | 17.60 | 18.19 | 2,808,183 | +0.52(+2.93%) |
Jan 26, 2012 | 17.90 | 18.39 | 17.55 | 17.67 | 3,783,997 | +0.11(+0.63%) |
Jan 25, 2012 | 16.83 | 17.61 | 16.49 | 17.56 | 8,032,960 | +0.41(+2.38%) |
Jan 24, 2012 | 17.44 | 17.50 | 16.86 | 17.15 | 3,967,122 | -0.35(-1.97%) |
Jan 23, 2012 | 18.56 | 18.58 | 17.40 | 17.50 | 6,728,330 | -1.91(-9.83%) |
Jan 20, 2012 | 19.19 | 19.96 | 19.16 | 19.41 | 2,200,001 | +0.08(+0.41%) |
Jan 19, 2012 | 19.57 | 19.73 | 19.04 | 19.33 | 1,482,655 | -0.09(-0.49%) |
Jan 18, 2012 | 19.40 | 19.54 | 19.16 | 19.42 | 1,132,544 | -0.04(-0.20%) |
Jan 17, 2012 | 19.78 | 19.89 | 19.22 | 19.46 | 1,477,187 | +0.53(+2.82%) |
Jan 13, 2012 | 18.76 | 18.98 | 18.50 | 18.93 | 738,355 | -0.05(-0.25%) |
Jan 12, 2012 | 19.39 | 19.58 | 18.82 | 18.97 | 1,206,813 | -0.24(-1.27%) |
Jan 11, 2012 | 17.85 | 19.34 | 17.77 | 19.22 | 2,626,203 | +1.26(+7.04%) |
Jan 10, 2012 | 17.99 | 18.19 | 17.92 | 17.95 | 788,866 | +0.39(+2.23%) |
Jan 09, 2012 | 17.62 | 17.66 | 17.29 | 17.56 | 604,535 | +0.05(+0.27%) |
Jan 06, 2012 | 17.85 | 17.99 | 17.48 | 17.51 | 681,536 | -0.19(-1.06%) |
Jan 05, 2012 | 17.61 | 18.00 | 17.24 | 17.70 | 830,437 | +0.02(+0.09%) |
Jan 04, 2012 | 17.81 | 18.04 | 17.49 | 17.69 | 743,780 | +0.57(+3.30%) |
Dec 30, 2011 | 16.80 | 17.20 | 16.71 | 17.12 | 1,224,213 | +0.58(+3.51%) |
Dec 29, 2011 | 15.85 | 16.56 | 15.65 | 16.54 | 1,617,531 | +0.53(+3.28%) |
Dec 28, 2011 | 17.00 | 17.11 | 15.99 | 16.02 | 2,023,421 | -1.18(-6.85%) |
Dec 27, 2011 | 17.42 | 17.44 | 16.98 | 17.19 | 640,341 | -0.34(-1.93%) |
Dec 23, 2011 | 17.62 | 17.62 | 17.35 | 17.53 | 539,070 | +0.08(+0.45%) |
Dec 21, 2011 | 17.37 | 17.81 | 17.30 | 17.45 | 1,372,638 | +0.01(+0.05%) |
Dec 20, 2011 | 17.13 | 17.66 | 17.07 | 17.44 | 955,295 | +0.66(+3.93%) |
Dec 19, 2011 | 17.43 | 17.58 | 16.73 | 16.78 | 1,348,192 | -0.60(-3.48%) |
Dec 16, 2011 | 17.22 | 17.62 | 17.18 | 17.39 | 1,454,503 | +0.38(+2.26%) |
Dec 15, 2011 | 17.86 | 17.95 | 16.83 | 17.00 | 2,111,725 | -0.68(-3.86%) |
Dec 14, 2011 | 18.28 | 18.47 | 17.44 | 17.69 | 2,656,072 | -1.09(-5.81%) |
Dec 13, 2011 | 18.71 | 19.79 | 18.61 | 18.78 | 2,586,465 | +0.09(+0.46%) |
Dec 12, 2011 | 18.72 | 18.83 | 18.28 | 18.69 | 1,182,593 | -0.56(-2.90%) |
Dec 09, 2011 | 19.17 | 19.65 | 19.16 | 19.25 | 1,013,092 | +0.06(+0.33%) |
Dec 08, 2011 | 19.18 | 19.41 | 18.69 | 19.19 | 1,647,893 | -0.02(-0.12%) |
Dec 07, 2011 | 19.35 | 19.41 | 18.94 | 19.21 | 1,226,941 | -0.19(-0.97%) |
Dec 06, 2011 | 19.07 | 19.62 | 18.91 | 19.40 | 1,164,574 | +0.10(+0.53%) |
Dec 05, 2011 | 19.28 | 19.86 | 19.16 | 19.30 | 1,105,509 | +0.02(+0.08%) |
Dec 02, 2011 | 20.30 | 20.30 | 19.16 | 19.28 | 929,710 | -0.72(-3.61%) |
Dec 01, 2011 | 20.42 | 20.50 | 19.57 | 20.00 | 1,077,813 | -0.31(-1.51%) |
Nov 30, 2011 | 19.74 | 20.34 | 19.59 | 20.31 | 1,308,542 | +1.37(+7.26%) |
Nov 29, 2011 | 18.94 | 19.24 | 18.76 | 18.94 | 735,801 | -0.08(-0.41%) |
Nov 28, 2011 | 19.03 | 19.30 | 18.88 | 19.01 | 957,996 | +0.52(+2.80%) |
Nov 25, 2011 | 18.25 | 18.79 | 18.25 | 18.50 | 643,848 | +0.08(+0.43%) |
Nov 23, 2011 | 18.49 | 18.72 | 18.20 | 18.42 | 1,017,976 | -0.45(-2.37%) |
Nov 22, 2011 | 18.85 | 19.23 | 18.57 | 18.86 | 984,773 | +0.14(+0.75%) |
Nov 21, 2011 | 18.63 | 18.80 | 18.12 | 18.72 | 1,272,591 | -0.13(-0.67%) |
Nov 18, 2011 | 19.11 | 19.34 | 18.70 | 18.85 | 1,185,256 | -0.09(-0.50%) |
Nov 17, 2011 | 19.70 | 19.70 | 18.78 | 18.94 | 1,676,079 | -0.77(-3.92%) |
Nov 16, 2011 | 19.70 | 20.20 | 19.65 | 19.72 | 1,030,155 | -0.28(-1.41%) |
Nov 15, 2011 | 20.31 | 20.51 | 19.70 | 20.00 | 1,799,590 | -0.16(-0.82%) |
Nov 14, 2011 | 20.72 | 20.78 | 19.83 | 20.16 | 2,229,007 | -0.68(-3.27%) |
Nov 11, 2011 | 20.63 | 21.08 | 20.49 | 20.85 | 1,017,955 | +0.50(+2.47%) |
Nov 10, 2011 | 21.16 | 21.32 | 20.11 | 20.34 | 2,214,419 | -1.00(-4.70%) |
Nov 09, 2011 | 22.55 | 22.70 | 21.17 | 21.35 | 3,347,317 | -2.27(-9.60%) |
Nov 08, 2011 | 23.69 | 24.02 | 23.46 | 23.61 | 835,755 | -0.13(-0.53%) |
Nov 07, 2011 | 23.53 | 24.15 | 23.43 | 23.74 | 1,111,440 | +0.38(+1.61%) |
Nov 04, 2011 | 22.79 | 23.46 | 22.23 | 23.36 | 1,204,833 | +0.39(+1.71%) |
Nov 03, 2011 | 22.68 | 23.05 | 22.15 | 22.97 | 1,243,103 | +0.60(+2.70%) |
Nov 02, 2011 | 22.15 | 22.91 | 21.98 | 22.37 | 1,137,099 | +0.64(+2.92%) |