Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.93 | 16.15 | 15.54 | 15.74 | 4,326,635 | +0.01(+0.05%) |
Jan 30, 2012 | 15.45 | 15.80 | 15.21 | 15.73 | 5,575,710 | +0.08(+0.53%) |
Jan 27, 2012 | 15.03 | 15.78 | 14.85 | 15.65 | 7,064,842 | +0.59(+3.93%) |
Jan 26, 2012 | 16.07 | 16.20 | 14.95 | 15.05 | 6,490,823 | -0.99(-6.19%) |
Jan 25, 2012 | 16.06 | 16.10 | 15.40 | 16.05 | 6,093,570 | +0.00(+0.00%) |
Jan 24, 2012 | 15.25 | 16.15 | 15.03 | 16.05 | 7,806,860 | +0.66(+4.28%) |
Jan 23, 2012 | 15.54 | 15.57 | 15.18 | 15.39 | 6,968,452 | -0.21(-1.34%) |
Jan 20, 2012 | 15.23 | 15.77 | 15.15 | 15.60 | 5,811,508 | +0.23(+1.52%) |
Jan 19, 2012 | 15.78 | 15.85 | 15.27 | 15.36 | 9,168,529 | -0.34(-2.18%) |
Jan 18, 2012 | 15.29 | 15.75 | 15.10 | 15.70 | 7,585,087 | +0.37(+2.39%) |
Jan 17, 2012 | 15.94 | 16.28 | 15.15 | 15.34 | 6,530,022 | -0.58(-3.67%) |
Jan 13, 2012 | 15.73 | 16.34 | 15.68 | 15.92 | 7,165,766 | -0.03(-0.16%) |
Jan 12, 2012 | 17.06 | 17.15 | 15.88 | 15.95 | 8,722,242 | -1.08(-6.37%) |
Jan 11, 2012 | 18.11 | 18.17 | 16.97 | 17.03 | 5,994,692 | -1.26(-6.89%) |
Jan 10, 2012 | 18.00 | 18.47 | 17.97 | 18.29 | 5,152,399 | +0.63(+3.54%) |
Jan 09, 2012 | 17.70 | 18.01 | 17.58 | 17.66 | 2,309,495 | -0.02(-0.14%) |
Jan 06, 2012 | 17.56 | 17.83 | 17.49 | 17.69 | 2,125,290 | +0.14(+0.81%) |
Jan 05, 2012 | 17.61 | 17.83 | 17.31 | 17.55 | 3,130,586 | -0.26(-1.45%) |
Jan 04, 2012 | 17.74 | 18.18 | 17.52 | 17.81 | 5,751,136 | +1.14(+6.86%) |
Dec 30, 2011 | 16.51 | 16.98 | 16.41 | 16.66 | 2,072,421 | +0.06(+0.35%) |
Dec 29, 2011 | 16.46 | 16.75 | 16.40 | 16.61 | 1,903,271 | +0.21(+1.27%) |
Dec 28, 2011 | 16.89 | 16.92 | 16.36 | 16.40 | 2,222,143 | -0.49(-2.91%) |
Dec 27, 2011 | 16.99 | 17.18 | 16.80 | 16.89 | 1,637,865 | -0.16(-0.93%) |
Dec 23, 2011 | 17.13 | 17.16 | 16.86 | 17.05 | 1,408,333 | +0.56(+3.39%) |
Dec 21, 2011 | 16.55 | 16.60 | 15.95 | 16.49 | 3,466,828 | -0.02(-0.15%) |
Dec 20, 2011 | 15.80 | 16.64 | 15.74 | 16.51 | 5,248,802 | +1.10(+7.14%) |
Dec 19, 2011 | 16.35 | 16.59 | 15.36 | 15.41 | 4,807,226 | -0.34(-2.17%) |
Dec 16, 2011 | 15.34 | 15.80 | 15.26 | 15.75 | 4,031,083 | +0.55(+3.62%) |
Dec 15, 2011 | 15.42 | 15.50 | 15.04 | 15.20 | 4,539,368 | +0.07(+0.50%) |
Dec 14, 2011 | 15.98 | 15.98 | 15.05 | 15.13 | 5,086,708 | -1.05(-6.49%) |
Dec 13, 2011 | 16.69 | 16.91 | 16.03 | 16.18 | 4,277,596 | -0.30(-1.82%) |
Dec 12, 2011 | 17.15 | 17.15 | 16.23 | 16.48 | 6,859,516 | -0.97(-5.58%) |
Dec 09, 2011 | 17.35 | 17.57 | 17.28 | 17.45 | 4,100,894 | +0.22(+1.25%) |
Dec 08, 2011 | 17.35 | 17.64 | 17.05 | 17.24 | 5,076,876 | -0.19(-1.10%) |
Dec 07, 2011 | 17.63 | 17.69 | 17.17 | 17.43 | 3,426,184 | -0.29(-1.64%) |
Dec 06, 2011 | 17.76 | 17.99 | 17.51 | 17.72 | 4,239,715 | -0.04(-0.23%) |
Dec 05, 2011 | 18.18 | 18.53 | 17.59 | 17.76 | 5,517,615 | +0.00(+0.00%) |
Dec 02, 2011 | 17.73 | 18.07 | 17.56 | 17.76 | 6,508,015 | +0.37(+2.10%) |
Dec 01, 2011 | 17.41 | 17.91 | 17.31 | 17.40 | 4,266,937 | -0.09(-0.52%) |
Nov 30, 2011 | 17.04 | 17.58 | 16.65 | 17.49 | 4,710,226 | +1.16(+7.08%) |
Nov 29, 2011 | 16.00 | 16.63 | 15.97 | 16.33 | 4,833,202 | -0.12(-0.71%) |
Nov 28, 2011 | 16.10 | 16.81 | 16.10 | 16.45 | 5,626,339 | +0.55(+3.45%) |
Nov 25, 2011 | 15.72 | 16.00 | 15.53 | 15.90 | 1,761,334 | +0.12(+0.79%) |
Nov 23, 2011 | 16.27 | 16.33 | 15.57 | 15.77 | 5,700,465 | -0.77(-4.68%) |
Nov 22, 2011 | 16.87 | 17.09 | 16.35 | 16.55 | 3,807,242 | -0.43(-2.55%) |
Nov 21, 2011 | 17.45 | 17.72 | 16.58 | 16.98 | 4,934,948 | -0.80(-4.49%) |
Nov 18, 2011 | 18.49 | 18.56 | 17.56 | 17.78 | 4,651,874 | -0.42(-2.29%) |
Nov 17, 2011 | 19.04 | 19.12 | 18.04 | 18.19 | 6,024,832 | -0.87(-4.58%) |
Nov 16, 2011 | 18.52 | 19.88 | 18.39 | 19.07 | 6,410,891 | +0.45(+2.41%) |
Nov 15, 2011 | 18.18 | 18.81 | 17.89 | 18.62 | 3,087,514 | +0.22(+1.18%) |
Nov 14, 2011 | 18.73 | 18.78 | 18.06 | 18.40 | 2,713,788 | -0.45(-2.38%) |
Nov 11, 2011 | 18.06 | 18.89 | 17.96 | 18.85 | 4,415,771 | +1.02(+5.74%) |
Nov 10, 2011 | 17.76 | 18.15 | 17.27 | 17.83 | 4,740,834 | +0.40(+2.29%) |
Nov 09, 2011 | 17.47 | 17.79 | 17.12 | 17.43 | 6,540,951 | -0.64(-3.54%) |
Nov 08, 2011 | 18.12 | 18.45 | 17.69 | 18.07 | 8,723,007 | +0.14(+0.77%) |
Nov 07, 2011 | 17.65 | 18.01 | 17.24 | 17.93 | 3,799,864 | +0.26(+1.48%) |
Nov 04, 2011 | 17.50 | 17.85 | 17.36 | 17.67 | 3,848,234 | +0.01(+0.05%) |
Nov 03, 2011 | 17.29 | 17.84 | 16.85 | 17.66 | 4,764,289 | +0.62(+3.61%) |
Nov 02, 2011 | 16.58 | 17.09 | 16.41 | 17.05 | 4,807,073 | +0.83(+5.13%) |