Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.04 | 18.12 | 17.76 | 17.89 | 5,761,587 | +0.03(+0.16%) |
Jan 30, 2012 | 17.60 | 17.97 | 17.53 | 17.87 | 5,946,290 | +0.06(+0.35%) |
Jan 27, 2012 | 17.91 | 17.96 | 17.57 | 17.80 | 7,882,421 | -0.16(-0.86%) |
Jan 26, 2012 | 18.10 | 18.33 | 17.89 | 17.96 | 7,179,713 | -0.04(-0.22%) |
Jan 25, 2012 | 18.31 | 18.31 | 17.96 | 18.00 | 11,679,746 | -0.48(-2.61%) |
Jan 24, 2012 | 17.95 | 18.59 | 17.95 | 18.48 | 7,286,807 | +0.42(+2.32%) |
Jan 23, 2012 | 18.68 | 18.68 | 18.04 | 18.06 | 12,892,393 | -0.59(-3.17%) |
Jan 20, 2012 | 18.63 | 18.69 | 18.37 | 18.65 | 6,752,468 | +0.02(+0.09%) |
Jan 19, 2012 | 18.56 | 18.72 | 18.46 | 18.64 | 6,035,353 | +0.21(+1.12%) |
Jan 18, 2012 | 18.14 | 18.48 | 18.04 | 18.43 | 6,392,066 | +0.22(+1.23%) |
Jan 17, 2012 | 18.27 | 18.36 | 18.15 | 18.21 | 8,149,909 | +0.11(+0.60%) |
Jan 13, 2012 | 18.11 | 18.14 | 17.90 | 18.10 | 7,215,170 | -0.14(-0.79%) |
Jan 12, 2012 | 18.00 | 18.25 | 17.89 | 18.24 | 7,332,257 | +0.34(+1.93%) |
Jan 11, 2012 | 17.95 | 18.14 | 17.87 | 17.89 | 6,861,268 | -0.10(-0.58%) |
Jan 10, 2012 | 18.11 | 18.30 | 17.93 | 18.00 | 7,301,861 | +0.14(+0.80%) |
Jan 09, 2012 | 17.78 | 17.92 | 17.62 | 17.85 | 16,092,174 | +0.07(+0.42%) |
Jan 06, 2012 | 17.54 | 17.97 | 17.47 | 17.78 | 7,705,287 | +0.28(+1.61%) |
Jan 05, 2012 | 17.25 | 17.66 | 16.92 | 17.50 | 7,835,085 | +0.20(+1.16%) |
Jan 04, 2012 | 17.15 | 17.38 | 17.08 | 17.30 | 7,595,065 | +0.29(+1.69%) |
Dec 30, 2011 | 17.03 | 17.11 | 16.96 | 17.01 | 4,052,644 | -0.02(-0.14%) |
Dec 29, 2011 | 16.89 | 17.15 | 16.78 | 17.03 | 5,167,106 | +0.20(+1.16%) |
Dec 28, 2011 | 16.98 | 17.03 | 16.72 | 16.84 | 5,575,411 | -0.07(-0.41%) |
Dec 27, 2011 | 16.77 | 17.06 | 16.77 | 16.91 | 3,996,858 | +0.10(+0.62%) |
Dec 23, 2011 | 16.72 | 16.81 | 16.57 | 16.80 | 3,860,743 | +0.30(+1.85%) |
Dec 21, 2011 | 16.43 | 16.52 | 16.18 | 16.50 | 5,925,015 | +0.12(+0.74%) |
Dec 20, 2011 | 16.00 | 16.54 | 16.00 | 16.38 | 7,305,590 | +0.66(+4.20%) |
Dec 19, 2011 | 16.03 | 16.23 | 15.66 | 15.72 | 6,718,662 | -0.25(-1.58%) |
Dec 16, 2011 | 15.95 | 16.22 | 15.82 | 15.97 | 10,152,512 | +0.15(+0.94%) |
Dec 15, 2011 | 15.94 | 16.07 | 15.74 | 15.82 | 7,511,853 | +0.14(+0.92%) |
Dec 14, 2011 | 15.62 | 15.92 | 15.54 | 15.68 | 7,900,725 | +0.01(+0.04%) |
Dec 13, 2011 | 16.09 | 16.31 | 15.50 | 15.67 | 7,871,882 | -0.30(-1.91%) |
Dec 12, 2011 | 16.07 | 16.07 | 15.79 | 15.98 | 5,780,121 | -0.27(-1.66%) |
Dec 09, 2011 | 16.03 | 16.32 | 15.99 | 16.25 | 6,035,665 | +0.32(+2.02%) |
Dec 08, 2011 | 16.34 | 16.34 | 15.88 | 15.92 | 7,884,342 | -0.55(-3.35%) |
Dec 07, 2011 | 16.35 | 16.58 | 16.13 | 16.48 | 6,736,547 | +0.02(+0.14%) |
Dec 06, 2011 | 16.49 | 16.59 | 16.22 | 16.45 | 8,288,370 | -0.25(-1.51%) |
Dec 05, 2011 | 16.76 | 16.82 | 16.42 | 16.71 | 9,277,878 | +0.17(+1.04%) |
Dec 02, 2011 | 16.27 | 16.61 | 16.27 | 16.53 | 11,015,500 | +0.55(+3.41%) |
Dec 01, 2011 | 16.23 | 16.28 | 15.84 | 15.99 | 7,504,511 | -0.33(-2.04%) |
Nov 30, 2011 | 15.96 | 16.33 | 15.94 | 16.32 | 10,171,824 | +0.99(+6.49%) |
Nov 29, 2011 | 15.42 | 15.64 | 15.27 | 15.33 | 7,220,366 | +0.11(+0.72%) |
Nov 28, 2011 | 15.41 | 15.47 | 15.07 | 15.22 | 8,593,816 | +0.34(+2.28%) |
Nov 25, 2011 | 14.69 | 15.11 | 14.69 | 14.88 | 5,828,563 | +0.18(+1.21%) |
Nov 23, 2011 | 15.10 | 15.16 | 14.57 | 14.70 | 16,040,959 | -0.60(-3.94%) |
Nov 22, 2011 | 15.57 | 15.64 | 15.23 | 15.30 | 9,223,780 | -0.28(-1.81%) |
Nov 21, 2011 | 15.84 | 15.87 | 15.48 | 15.58 | 16,871,124 | -0.52(-3.21%) |
Nov 18, 2011 | 16.15 | 16.46 | 16.03 | 16.10 | 10,063,028 | +0.11(+0.68%) |
Nov 17, 2011 | 16.02 | 16.10 | 15.79 | 15.99 | 13,373,588 | -0.10(-0.64%) |
Nov 16, 2011 | 16.00 | 16.45 | 15.91 | 16.10 | 9,958,801 | -0.07(-0.46%) |
Nov 15, 2011 | 16.08 | 16.31 | 15.97 | 16.17 | 7,238,777 | -0.01(-0.04%) |
Nov 14, 2011 | 16.44 | 16.50 | 16.08 | 16.18 | 7,323,098 | -0.27(-1.67%) |
Nov 11, 2011 | 16.39 | 16.64 | 16.34 | 16.45 | 7,040,309 | +0.32(+1.98%) |
Nov 10, 2011 | 16.23 | 16.33 | 15.96 | 16.13 | 7,424,578 | +0.15(+0.93%) |
Nov 09, 2011 | 16.03 | 16.35 | 15.90 | 15.98 | 10,796,921 | -0.72(-4.33%) |
Nov 08, 2011 | 16.48 | 16.75 | 16.21 | 16.71 | 8,123,876 | +0.36(+2.19%) |
Nov 07, 2011 | 16.33 | 16.45 | 16.01 | 16.35 | 7,229,513 | -0.06(-0.35%) |
Nov 04, 2011 | 16.00 | 16.53 | 15.86 | 16.41 | 9,239,445 | +0.20(+1.27%) |
Nov 03, 2011 | 15.92 | 16.25 | 15.61 | 16.20 | 8,405,259 | +0.56(+3.57%) |
Nov 02, 2011 | 15.65 | 15.74 | 15.42 | 15.64 | 6,748,559 | +0.27(+1.78%) |