Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.28 | 20.50 | 19.22 | 19.37 | 7,044,367 | -0.59(-2.94%) |
Jan 30, 2012 | 19.81 | 20.02 | 19.63 | 19.95 | 4,277,170 | -0.13(-0.63%) |
Jan 27, 2012 | 19.83 | 20.29 | 19.61 | 20.08 | 7,185,972 | +0.14(+0.68%) |
Jan 26, 2012 | 20.70 | 20.83 | 19.88 | 19.94 | 6,834,787 | -0.60(-2.94%) |
Jan 25, 2012 | 20.15 | 20.81 | 19.92 | 20.55 | 8,506,590 | +0.42(+2.10%) |
Jan 24, 2012 | 19.38 | 20.16 | 19.26 | 20.12 | 8,630,385 | +0.56(+2.85%) |
Jan 23, 2012 | 19.98 | 20.19 | 19.47 | 19.56 | 7,502,891 | -0.28(-1.41%) |
Jan 20, 2012 | 20.35 | 20.46 | 19.70 | 19.84 | 7,641,637 | -0.53(-2.60%) |
Jan 19, 2012 | 20.48 | 20.69 | 20.24 | 20.37 | 9,107,962 | -0.31(-1.52%) |
Jan 18, 2012 | 19.76 | 20.79 | 19.65 | 20.69 | 10,193,374 | +0.87(+4.40%) |
Jan 17, 2012 | 20.10 | 20.17 | 19.29 | 19.82 | 8,145,253 | +0.02(+0.09%) |
Jan 13, 2012 | 19.66 | 19.94 | 19.37 | 19.80 | 5,537,644 | -0.15(-0.77%) |
Jan 12, 2012 | 19.47 | 20.19 | 19.36 | 19.95 | 10,511,378 | -0.06(-0.31%) |
Jan 11, 2012 | 18.90 | 20.27 | 18.86 | 20.01 | 16,610,983 | +1.34(+7.18%) |
Jan 10, 2012 | 18.84 | 19.33 | 18.56 | 18.67 | 10,058,201 | +0.07(+0.39%) |
Jan 09, 2012 | 18.51 | 18.75 | 18.45 | 18.60 | 4,874,484 | +0.25(+1.37%) |
Jan 06, 2012 | 18.63 | 18.83 | 18.34 | 18.35 | 5,403,215 | -0.33(-1.78%) |
Jan 05, 2012 | 18.00 | 18.73 | 17.66 | 18.68 | 6,965,130 | +0.50(+2.77%) |
Jan 04, 2012 | 17.86 | 18.23 | 17.59 | 18.18 | 4,177,005 | +0.50(+2.85%) |
Dec 30, 2011 | 17.86 | 17.97 | 17.68 | 17.68 | 2,098,071 | -0.19(-1.06%) |
Dec 29, 2011 | 17.18 | 17.88 | 17.18 | 17.86 | 4,013,259 | +0.79(+4.64%) |
Dec 28, 2011 | 17.36 | 17.48 | 16.94 | 17.07 | 2,387,568 | -0.29(-1.66%) |
Dec 27, 2011 | 17.39 | 17.52 | 17.31 | 17.36 | 2,766,888 | -0.06(-0.36%) |
Dec 23, 2011 | 17.79 | 17.79 | 17.15 | 17.42 | 4,395,918 | -0.55(-3.05%) |
Dec 21, 2011 | 17.79 | 18.04 | 17.45 | 17.97 | 8,009,037 | +0.27(+1.52%) |
Dec 20, 2011 | 17.03 | 17.76 | 17.03 | 17.70 | 6,388,901 | +1.05(+6.32%) |
Dec 19, 2011 | 17.04 | 17.23 | 16.60 | 16.65 | 6,989,637 | -0.23(-1.39%) |
Dec 16, 2011 | 16.68 | 17.05 | 16.65 | 16.88 | 6,626,325 | +0.33(+2.01%) |
Dec 15, 2011 | 16.63 | 16.88 | 16.52 | 16.55 | 6,009,855 | +0.15(+0.93%) |
Dec 14, 2011 | 16.71 | 16.80 | 16.38 | 16.40 | 5,372,525 | -0.44(-2.62%) |
Dec 13, 2011 | 17.68 | 17.79 | 16.76 | 16.84 | 6,941,902 | -0.73(-4.15%) |
Dec 12, 2011 | 17.36 | 17.63 | 17.12 | 17.57 | 6,323,341 | -0.10(-0.56%) |
Dec 09, 2011 | 17.22 | 17.71 | 17.14 | 17.67 | 5,650,738 | +0.56(+3.26%) |
Dec 08, 2011 | 17.49 | 17.54 | 17.00 | 17.11 | 6,494,163 | -0.52(-2.96%) |
Dec 07, 2011 | 17.24 | 17.80 | 17.24 | 17.63 | 10,037,132 | +0.30(+1.71%) |
Dec 06, 2011 | 17.32 | 17.63 | 17.17 | 17.33 | 8,544,202 | -0.01(-0.05%) |
Dec 05, 2011 | 16.90 | 17.41 | 16.80 | 17.34 | 10,136,930 | +0.78(+4.73%) |
Dec 02, 2011 | 16.79 | 17.01 | 16.52 | 16.56 | 5,979,047 | -0.04(-0.22%) |
Dec 01, 2011 | 16.48 | 16.81 | 16.30 | 16.60 | 6,098,889 | +0.04(+0.22%) |
Nov 30, 2011 | 16.10 | 16.61 | 15.74 | 16.56 | 9,328,512 | +1.25(+8.17%) |
Nov 29, 2011 | 15.23 | 15.55 | 15.00 | 15.31 | 6,769,613 | +0.21(+1.37%) |
Nov 28, 2011 | 15.22 | 15.46 | 14.98 | 15.10 | 9,384,003 | +0.31(+2.13%) |
Nov 25, 2011 | 14.68 | 15.13 | 14.67 | 14.79 | 2,625,420 | +0.00(+0.00%) |
Nov 23, 2011 | 15.17 | 15.20 | 14.77 | 14.79 | 11,434,911 | -0.58(-3.80%) |
Nov 22, 2011 | 15.02 | 15.61 | 14.92 | 15.37 | 16,958,014 | -0.21(-1.33%) |
Nov 21, 2011 | 15.62 | 15.75 | 15.39 | 15.58 | 5,890,946 | -0.31(-1.98%) |
Nov 18, 2011 | 16.21 | 16.33 | 15.75 | 15.89 | 7,621,784 | -0.40(-2.48%) |
Nov 17, 2011 | 16.55 | 16.75 | 16.04 | 16.30 | 6,559,392 | -0.22(-1.36%) |
Nov 16, 2011 | 16.01 | 16.93 | 15.92 | 16.52 | 8,423,235 | +0.30(+1.83%) |
Nov 15, 2011 | 15.97 | 16.37 | 15.82 | 16.23 | 4,441,346 | +0.11(+0.67%) |
Nov 14, 2011 | 16.18 | 16.30 | 15.94 | 16.12 | 3,663,331 | -0.17(-1.05%) |
Nov 11, 2011 | 16.02 | 16.36 | 15.84 | 16.29 | 6,038,321 | +0.38(+2.37%) |
Nov 10, 2011 | 15.44 | 16.00 | 15.40 | 15.91 | 7,832,674 | +0.67(+4.43%) |
Nov 09, 2011 | 15.73 | 15.89 | 15.11 | 15.24 | 7,516,775 | -0.98(-6.05%) |
Nov 08, 2011 | 15.86 | 16.34 | 15.80 | 16.22 | 8,017,024 | +0.49(+3.09%) |
Nov 07, 2011 | 15.51 | 15.88 | 15.31 | 15.73 | 6,719,715 | +0.29(+1.86%) |
Nov 04, 2011 | 15.18 | 15.55 | 15.11 | 15.44 | 5,007,573 | +0.09(+0.59%) |
Nov 03, 2011 | 15.02 | 15.44 | 14.56 | 15.35 | 7,179,329 | +0.50(+3.39%) |
Nov 02, 2011 | 14.48 | 15.00 | 14.34 | 14.85 | 5,078,053 | +0.65(+4.56%) |