Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.94 | 19.05 | 18.58 | 18.76 | 2,503,107 | +0.13(+0.71%) |
Jan 30, 2012 | 18.68 | 18.73 | 18.52 | 18.63 | 3,402,103 | -0.08(-0.43%) |
Jan 27, 2012 | 18.71 | 18.92 | 18.58 | 18.71 | 5,492,094 | -0.27(-1.40%) |
Jan 26, 2012 | 19.27 | 19.38 | 18.93 | 18.98 | 2,675,660 | -0.23(-1.17%) |
Jan 25, 2012 | 18.94 | 19.20 | 18.93 | 19.20 | 2,980,489 | +0.32(+1.68%) |
Jan 24, 2012 | 19.07 | 19.07 | 18.84 | 18.89 | 1,613,635 | -0.08(-0.40%) |
Jan 23, 2012 | 19.79 | 19.79 | 18.90 | 18.96 | 1,611,634 | +0.02(+0.12%) |
Jan 20, 2012 | 19.07 | 19.20 | 18.85 | 18.94 | 2,072,498 | -0.15(-0.79%) |
Jan 19, 2012 | 18.78 | 19.16 | 18.78 | 19.09 | 2,391,730 | +0.12(+0.61%) |
Jan 18, 2012 | 19.07 | 19.23 | 18.77 | 18.97 | 4,170,425 | -0.14(-0.73%) |
Jan 17, 2012 | 19.17 | 19.32 | 18.98 | 19.11 | 4,484,451 | +0.12(+0.64%) |
Jan 13, 2012 | 19.06 | 19.11 | 18.82 | 18.99 | 2,759,360 | -0.13(-0.67%) |
Jan 12, 2012 | 19.62 | 19.62 | 18.97 | 19.12 | 3,931,216 | -0.18(-0.93%) |
Jan 11, 2012 | 19.30 | 19.64 | 19.15 | 19.30 | 6,629,165 | +0.12(+0.63%) |
Jan 10, 2012 | 19.53 | 19.56 | 18.95 | 19.17 | 3,036,740 | +0.21(+1.13%) |
Jan 09, 2012 | 19.19 | 19.38 | 18.88 | 18.96 | 2,213,172 | -0.05(-0.24%) |
Jan 06, 2012 | 19.01 | 19.26 | 18.68 | 19.01 | 4,838,538 | +0.14(+0.74%) |
Jan 05, 2012 | 19.61 | 19.61 | 18.60 | 18.87 | 6,973,543 | +0.09(+0.49%) |
Jan 04, 2012 | 18.76 | 18.83 | 18.52 | 18.78 | 7,363,362 | +0.18(+0.99%) |
Dec 30, 2011 | 18.37 | 18.64 | 18.24 | 18.59 | 3,472,059 | +0.35(+1.93%) |
Dec 29, 2011 | 18.15 | 18.24 | 18.02 | 18.24 | 1,631,019 | +0.16(+0.86%) |
Dec 28, 2011 | 18.32 | 18.45 | 17.96 | 18.08 | 2,595,557 | -0.26(-1.42%) |
Dec 27, 2011 | 18.21 | 18.42 | 18.14 | 18.34 | 1,688,505 | +0.21(+1.18%) |
Dec 23, 2011 | 17.96 | 18.26 | 17.91 | 18.13 | 2,177,222 | +0.38(+2.15%) |
Dec 21, 2011 | 17.47 | 17.85 | 17.28 | 17.75 | 2,610,208 | +0.33(+1.89%) |
Dec 20, 2011 | 17.38 | 17.50 | 17.16 | 17.42 | 2,085,928 | +0.20(+1.18%) |
Dec 19, 2011 | 17.07 | 17.28 | 17.05 | 17.22 | 2,031,528 | -0.03(-0.17%) |
Dec 16, 2011 | 16.83 | 17.27 | 16.68 | 17.24 | 9,045,109 | +0.58(+3.50%) |
Dec 15, 2011 | 16.98 | 17.01 | 16.47 | 16.66 | 3,775,577 | -0.15(-0.89%) |
Dec 14, 2011 | 16.89 | 16.92 | 16.76 | 16.81 | 4,170,738 | -0.06(-0.38%) |
Dec 13, 2011 | 17.19 | 17.27 | 16.79 | 16.87 | 4,842,044 | -0.17(-0.98%) |
Dec 12, 2011 | 17.05 | 17.17 | 16.87 | 17.04 | 3,573,485 | -0.06(-0.37%) |
Dec 09, 2011 | 17.34 | 17.45 | 16.98 | 17.11 | 3,801,705 | +0.03(+0.17%) |
Dec 08, 2011 | 17.55 | 17.63 | 16.81 | 17.08 | 5,006,835 | -0.50(-2.86%) |
Dec 07, 2011 | 17.83 | 17.91 | 17.56 | 17.58 | 3,339,466 | -0.25(-1.43%) |
Dec 06, 2011 | 17.96 | 18.24 | 17.62 | 17.83 | 3,269,115 | -0.03(-0.16%) |
Dec 05, 2011 | 18.20 | 18.48 | 17.86 | 17.86 | 3,293,544 | -0.05(-0.29%) |
Dec 02, 2011 | 17.85 | 18.32 | 17.69 | 17.91 | 7,077,457 | +0.43(+2.45%) |
Dec 01, 2011 | 17.05 | 17.69 | 16.93 | 17.49 | 4,495,269 | +0.44(+2.58%) |
Nov 30, 2011 | 17.70 | 17.72 | 16.96 | 17.05 | 5,014,411 | -0.02(-0.14%) |
Nov 29, 2011 | 16.66 | 17.15 | 16.65 | 17.07 | 5,575,077 | +0.43(+2.57%) |
Nov 28, 2011 | 17.17 | 17.17 | 16.58 | 16.64 | 4,178,840 | -0.12(-0.69%) |
Nov 25, 2011 | 16.18 | 16.76 | 16.16 | 16.76 | 2,008,287 | +0.57(+3.50%) |
Nov 23, 2011 | 16.35 | 16.50 | 16.18 | 16.19 | 4,213,212 | -0.34(-2.06%) |
Nov 22, 2011 | 16.60 | 16.73 | 16.42 | 16.53 | 5,641,417 | +0.01(+0.07%) |
Nov 21, 2011 | 16.39 | 16.74 | 16.18 | 16.52 | 2,973,571 | +0.20(+1.20%) |
Nov 18, 2011 | 16.61 | 16.75 | 16.33 | 16.33 | 4,641,431 | -0.04(-0.25%) |
Nov 17, 2011 | 16.11 | 16.42 | 15.95 | 16.37 | 6,369,951 | +0.32(+1.98%) |
Nov 16, 2011 | 16.12 | 16.19 | 15.90 | 16.05 | 5,333,378 | -0.11(-0.68%) |
Nov 15, 2011 | 16.03 | 16.25 | 15.92 | 16.16 | 5,138,189 | +0.13(+0.83%) |
Nov 14, 2011 | 15.89 | 16.07 | 15.71 | 16.02 | 3,723,538 | +0.09(+0.58%) |
Nov 11, 2011 | 16.04 | 16.26 | 15.85 | 15.93 | 3,181,481 | +0.08(+0.51%) |
Nov 10, 2011 | 15.85 | 15.98 | 15.55 | 15.85 | 2,733,218 | +0.23(+1.48%) |
Nov 09, 2011 | 16.27 | 16.32 | 15.62 | 15.62 | 2,981,422 | -0.65(-3.98%) |
Nov 08, 2011 | 16.31 | 16.42 | 16.07 | 16.27 | 2,566,783 | +0.11(+0.68%) |
Nov 07, 2011 | 16.38 | 16.51 | 15.98 | 16.16 | 3,067,016 | -0.20(-1.24%) |
Nov 04, 2011 | 16.32 | 16.44 | 16.06 | 16.36 | 3,398,405 | +0.08(+0.50%) |
Nov 03, 2011 | 16.34 | 16.46 | 15.98 | 16.28 | 5,525,178 | +0.06(+0.39%) |
Nov 02, 2011 | 16.47 | 16.47 | 16.01 | 16.22 | 4,075,337 | +0.14(+0.86%) |