Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.83 | 20.89 | 20.26 | 20.63 | 11,339,897 | +0.16(+0.79%) |
Jan 30, 2012 | 20.26 | 20.57 | 20.12 | 20.47 | 5,851,884 | -0.17(-0.84%) |
Jan 27, 2012 | 20.38 | 20.77 | 20.38 | 20.65 | 8,454,124 | +0.13(+0.61%) |
Jan 26, 2012 | 20.69 | 20.83 | 20.39 | 20.52 | 13,716,655 | +0.02(+0.12%) |
Jan 25, 2012 | 20.05 | 20.57 | 19.93 | 20.50 | 11,180,157 | +0.31(+1.54%) |
Jan 24, 2012 | 20.08 | 20.31 | 19.99 | 20.19 | 5,899,125 | -0.15(-0.74%) |
Jan 23, 2012 | 20.06 | 20.40 | 20.01 | 20.33 | 10,072,720 | +0.39(+1.95%) |
Jan 20, 2012 | 19.86 | 20.13 | 19.78 | 19.95 | 6,924,687 | -0.13(-0.63%) |
Jan 19, 2012 | 20.39 | 20.45 | 19.99 | 20.07 | 7,697,365 | -0.04(-0.18%) |
Jan 18, 2012 | 19.62 | 20.13 | 19.57 | 20.11 | 9,605,239 | +0.51(+2.63%) |
Jan 17, 2012 | 19.53 | 19.67 | 19.40 | 19.59 | 8,871,900 | +0.52(+2.73%) |
Jan 13, 2012 | 18.90 | 19.11 | 18.73 | 19.07 | 6,718,917 | -0.08(-0.44%) |
Jan 12, 2012 | 19.32 | 19.47 | 19.08 | 19.16 | 11,838,919 | -0.05(-0.28%) |
Jan 11, 2012 | 19.18 | 19.34 | 19.08 | 19.21 | 7,462,403 | -0.08(-0.43%) |
Jan 10, 2012 | 19.01 | 19.37 | 19.00 | 19.29 | 12,472,116 | +0.65(+3.46%) |
Jan 09, 2012 | 18.36 | 18.65 | 18.21 | 18.65 | 8,221,603 | +0.28(+1.53%) |
Jan 06, 2012 | 18.50 | 18.53 | 18.12 | 18.37 | 6,419,892 | -0.08(-0.42%) |
Jan 05, 2012 | 18.45 | 18.55 | 18.20 | 18.44 | 6,571,541 | -0.11(-0.61%) |
Jan 04, 2012 | 18.23 | 18.64 | 18.10 | 18.56 | 11,341,287 | +1.32(+7.63%) |
Dec 30, 2011 | 17.18 | 17.31 | 17.08 | 17.24 | 5,544,814 | +0.17(+0.98%) |
Dec 29, 2011 | 16.73 | 17.11 | 16.68 | 17.08 | 6,319,272 | +0.40(+2.40%) |
Dec 28, 2011 | 17.17 | 17.25 | 16.63 | 16.67 | 6,553,455 | -0.48(-2.79%) |
Dec 27, 2011 | 17.11 | 17.26 | 17.08 | 17.15 | 4,162,713 | -0.01(-0.03%) |
Dec 23, 2011 | 17.08 | 17.17 | 16.93 | 17.16 | 6,108,251 | +0.80(+4.90%) |
Dec 21, 2011 | 16.31 | 16.37 | 15.96 | 16.36 | 11,298,373 | +0.09(+0.55%) |
Dec 20, 2011 | 16.33 | 16.52 | 16.23 | 16.27 | 10,457,706 | +0.45(+2.84%) |
Dec 19, 2011 | 16.18 | 16.24 | 15.73 | 15.82 | 13,146,686 | -0.25(-1.53%) |
Dec 16, 2011 | 15.95 | 16.14 | 15.83 | 16.06 | 12,598,517 | +0.15(+0.94%) |
Dec 15, 2011 | 16.49 | 16.53 | 15.89 | 15.91 | 12,566,680 | -0.26(-1.59%) |
Dec 14, 2011 | 16.42 | 16.51 | 15.99 | 16.17 | 14,055,398 | -0.63(-3.74%) |
Dec 13, 2011 | 17.11 | 17.44 | 16.62 | 16.80 | 8,563,563 | -0.11(-0.64%) |
Dec 12, 2011 | 16.93 | 17.10 | 16.60 | 16.91 | 8,721,137 | -0.61(-3.48%) |
Dec 09, 2011 | 17.31 | 17.63 | 17.28 | 17.52 | 7,323,265 | +0.28(+1.63%) |
Dec 08, 2011 | 17.83 | 18.02 | 17.18 | 17.24 | 14,483,537 | -0.82(-4.54%) |
Dec 07, 2011 | 18.25 | 18.25 | 17.73 | 18.06 | 11,770,561 | -0.27(-1.47%) |
Dec 06, 2011 | 18.30 | 18.55 | 18.07 | 18.33 | 9,680,186 | -0.02(-0.10%) |
Dec 05, 2011 | 18.43 | 18.81 | 18.23 | 18.34 | 9,111,271 | +0.27(+1.49%) |
Dec 02, 2011 | 18.30 | 18.33 | 18.01 | 18.07 | 8,269,424 | +0.07(+0.37%) |
Dec 01, 2011 | 17.95 | 18.22 | 17.80 | 18.01 | 10,273,719 | +0.05(+0.30%) |
Nov 30, 2011 | 17.93 | 18.44 | 17.55 | 17.95 | 20,153,588 | +0.91(+5.33%) |
Nov 29, 2011 | 16.81 | 17.22 | 16.69 | 17.05 | 8,600,786 | +0.31(+1.86%) |
Nov 28, 2011 | 17.08 | 17.08 | 16.60 | 16.73 | 10,227,645 | +0.55(+3.40%) |
Nov 25, 2011 | 16.36 | 16.62 | 16.18 | 16.18 | 6,850,888 | -0.36(-2.20%) |
Nov 23, 2011 | 17.24 | 17.25 | 16.54 | 16.55 | 14,413,057 | -0.98(-5.60%) |
Nov 22, 2011 | 17.89 | 17.95 | 17.42 | 17.53 | 9,812,614 | -0.33(-1.88%) |
Nov 21, 2011 | 17.94 | 17.96 | 17.34 | 17.86 | 9,804,677 | -0.47(-2.58%) |
Nov 18, 2011 | 18.82 | 18.91 | 18.28 | 18.34 | 8,934,002 | -0.19(-1.03%) |
Nov 17, 2011 | 19.16 | 19.46 | 18.36 | 18.53 | 14,292,599 | -0.60(-3.16%) |
Nov 16, 2011 | 18.87 | 19.66 | 18.82 | 19.13 | 14,269,067 | +0.24(+1.27%) |
Nov 15, 2011 | 18.92 | 19.08 | 18.76 | 18.89 | 11,200,385 | -0.22(-1.13%) |
Nov 14, 2011 | 18.95 | 19.17 | 18.83 | 19.11 | 7,884,901 | +0.01(+0.03%) |
Nov 11, 2011 | 18.82 | 19.18 | 18.75 | 19.10 | 7,375,892 | +0.51(+2.77%) |
Nov 10, 2011 | 18.80 | 18.96 | 18.07 | 18.59 | 12,653,558 | +0.17(+0.91%) |
Nov 09, 2011 | 18.83 | 19.13 | 18.40 | 18.42 | 15,311,871 | -1.33(-6.75%) |
Nov 08, 2011 | 19.87 | 19.89 | 19.47 | 19.75 | 10,706,745 | +0.07(+0.36%) |
Nov 07, 2011 | 19.46 | 19.90 | 19.37 | 19.68 | 10,620,912 | +0.28(+1.45%) |
Nov 04, 2011 | 19.37 | 19.48 | 19.03 | 19.40 | 9,135,512 | -0.29(-1.46%) |
Nov 03, 2011 | 19.21 | 19.74 | 19.00 | 19.69 | 15,960,272 | +0.96(+5.14%) |
Nov 02, 2011 | 18.65 | 18.83 | 18.37 | 18.73 | 14,594,408 | +0.53(+2.93%) |