Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.57 | 18.62 | 18.13 | 18.18 | 12,081,895 | -0.16(-0.87%) |
Jan 30, 2012 | 18.21 | 18.60 | 18.13 | 18.34 | 8,346,315 | -0.11(-0.57%) |
Jan 27, 2012 | 18.02 | 18.58 | 17.66 | 18.45 | 19,530,224 | -0.27(-1.42%) |
Jan 26, 2012 | 19.00 | 19.30 | 18.62 | 18.71 | 15,278,247 | -0.15(-0.80%) |
Jan 25, 2012 | 18.84 | 18.93 | 18.46 | 18.86 | 17,755,136 | +0.10(+0.52%) |
Jan 24, 2012 | 18.80 | 18.87 | 18.55 | 18.77 | 11,029,807 | -0.10(-0.52%) |
Jan 23, 2012 | 19.03 | 19.11 | 18.77 | 18.86 | 11,787,638 | -0.06(-0.32%) |
Jan 20, 2012 | 18.87 | 19.01 | 18.80 | 18.93 | 13,073,265 | +0.14(+0.73%) |
Jan 19, 2012 | 18.69 | 18.91 | 18.51 | 18.79 | 20,108,838 | +0.23(+1.26%) |
Jan 18, 2012 | 18.37 | 18.61 | 18.18 | 18.55 | 11,781,805 | +0.23(+1.28%) |
Jan 17, 2012 | 18.62 | 18.68 | 18.29 | 18.32 | 12,398,348 | -0.07(-0.37%) |
Jan 13, 2012 | 18.37 | 18.66 | 18.10 | 18.39 | 17,126,016 | -0.29(-1.54%) |
Jan 12, 2012 | 18.43 | 18.79 | 17.99 | 18.68 | 22,125,964 | +0.15(+0.82%) |
Jan 11, 2012 | 17.69 | 18.65 | 17.67 | 18.52 | 28,917,942 | +0.93(+5.29%) |
Jan 10, 2012 | 17.58 | 17.71 | 17.24 | 17.59 | 17,883,646 | +0.30(+1.75%) |
Jan 09, 2012 | 17.56 | 17.74 | 17.18 | 17.29 | 15,964,841 | -0.06(-0.35%) |
Jan 06, 2012 | 16.85 | 17.43 | 16.84 | 17.35 | 24,087,392 | +0.57(+3.38%) |
Jan 05, 2012 | 15.97 | 16.87 | 15.87 | 16.78 | 23,619,680 | +0.77(+4.82%) |
Jan 04, 2012 | 15.94 | 16.18 | 15.71 | 16.01 | 10,378,147 | +0.67(+4.34%) |
Dec 30, 2011 | 15.37 | 15.38 | 15.22 | 15.34 | 9,210,547 | +0.05(+0.30%) |
Dec 29, 2011 | 15.03 | 15.33 | 14.92 | 15.30 | 9,014,816 | +0.26(+1.76%) |
Dec 28, 2011 | 15.20 | 15.24 | 14.96 | 15.03 | 9,400,198 | -0.17(-1.14%) |
Dec 27, 2011 | 15.47 | 15.47 | 15.20 | 15.21 | 7,749,061 | -0.31(-2.00%) |
Dec 23, 2011 | 15.75 | 15.81 | 15.48 | 15.52 | 8,562,567 | +0.14(+0.89%) |
Dec 21, 2011 | 14.94 | 15.47 | 14.82 | 15.38 | 17,240,156 | +0.48(+3.20%) |
Dec 20, 2011 | 14.70 | 15.06 | 14.65 | 14.91 | 18,430,508 | +0.48(+3.36%) |
Dec 19, 2011 | 15.23 | 15.31 | 14.38 | 14.42 | 20,580,918 | -0.83(-5.46%) |
Dec 16, 2011 | 15.26 | 15.53 | 15.12 | 15.25 | 12,043,599 | +0.04(+0.25%) |
Dec 15, 2011 | 14.96 | 15.30 | 14.77 | 15.22 | 13,399,592 | +0.48(+3.24%) |
Dec 14, 2011 | 15.10 | 15.15 | 14.70 | 14.74 | 19,885,424 | -0.48(-3.18%) |
Dec 13, 2011 | 15.87 | 15.90 | 15.10 | 15.22 | 16,704,153 | -0.52(-3.32%) |
Dec 12, 2011 | 15.64 | 15.82 | 15.56 | 15.75 | 8,251,641 | -0.26(-1.65%) |
Dec 09, 2011 | 15.97 | 16.20 | 15.94 | 16.01 | 8,582,901 | +0.13(+0.81%) |
Dec 08, 2011 | 16.47 | 16.47 | 15.78 | 15.88 | 15,197,929 | -0.73(-4.38%) |
Dec 07, 2011 | 16.37 | 16.74 | 16.26 | 16.61 | 12,145,930 | +0.20(+1.20%) |
Dec 06, 2011 | 16.35 | 16.56 | 16.11 | 16.41 | 14,064,936 | +0.07(+0.42%) |
Dec 05, 2011 | 16.29 | 16.65 | 16.22 | 16.34 | 12,899,424 | +0.23(+1.46%) |
Dec 02, 2011 | 16.16 | 16.45 | 16.00 | 16.11 | 12,921,078 | +0.24(+1.53%) |
Dec 01, 2011 | 16.08 | 16.48 | 15.84 | 15.87 | 15,872,841 | -0.25(-1.55%) |
Nov 30, 2011 | 15.91 | 16.13 | 15.85 | 16.12 | 14,716,407 | +0.74(+4.82%) |
Nov 29, 2011 | 15.69 | 15.78 | 15.37 | 15.38 | 10,124,850 | -0.33(-2.07%) |
Nov 28, 2011 | 15.86 | 16.22 | 15.63 | 15.70 | 11,834,411 | +0.30(+1.97%) |
Nov 25, 2011 | 15.31 | 15.68 | 15.30 | 15.40 | 3,642,698 | +0.08(+0.49%) |
Nov 23, 2011 | 15.50 | 15.66 | 15.19 | 15.32 | 12,674,011 | -0.37(-2.36%) |
Nov 22, 2011 | 15.84 | 15.99 | 15.67 | 15.69 | 9,627,917 | -0.24(-1.52%) |
Nov 21, 2011 | 15.97 | 16.03 | 15.55 | 15.94 | 15,530,681 | -0.48(-2.91%) |
Nov 18, 2011 | 16.66 | 16.79 | 16.37 | 16.41 | 8,710,231 | -0.08(-0.50%) |
Nov 17, 2011 | 17.20 | 17.22 | 16.32 | 16.50 | 16,766,672 | -0.65(-3.80%) |
Nov 16, 2011 | 17.59 | 17.68 | 17.12 | 17.15 | 12,280,770 | -0.53(-3.00%) |
Nov 15, 2011 | 17.27 | 17.81 | 17.11 | 17.68 | 18,317,778 | +0.27(+1.57%) |
Nov 14, 2011 | 17.08 | 17.63 | 17.04 | 17.40 | 17,744,614 | +0.36(+2.13%) |
Nov 11, 2011 | 17.37 | 17.49 | 16.82 | 17.04 | 20,395,028 | -0.14(-0.84%) |
Nov 10, 2011 | 16.99 | 17.30 | 16.60 | 17.18 | 20,959,288 | +0.30(+1.75%) |
Nov 09, 2011 | 17.46 | 17.84 | 16.77 | 16.89 | 43,466,412 | -2.07(-10.90%) |
Nov 08, 2011 | 18.32 | 19.05 | 18.15 | 18.96 | 26,244,872 | +0.78(+4.29%) |
Nov 07, 2011 | 18.12 | 18.28 | 17.81 | 18.18 | 12,924,440 | +0.30(+1.69%) |
Nov 04, 2011 | 18.09 | 18.11 | 17.65 | 17.87 | 12,488,539 | -0.32(-1.75%) |
Nov 03, 2011 | 18.03 | 18.26 | 17.23 | 18.19 | 26,357,310 | +0.63(+3.58%) |
Nov 02, 2011 | 17.94 | 17.96 | 17.35 | 17.56 | 18,963,550 | -0.10(-0.56%) |