Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.00 | 17.23 | 16.87 | 17.19 | 8,794,678 | +0.16(+0.94%) |
Jan 30, 2012 | 17.02 | 17.11 | 16.78 | 17.03 | 7,516,107 | -0.05(-0.29%) |
Jan 27, 2012 | 16.83 | 17.20 | 16.75 | 17.08 | 9,105,901 | +0.20(+1.18%) |
Jan 26, 2012 | 17.12 | 17.20 | 16.36 | 16.88 | 12,646,502 | -0.19(-1.11%) |
Jan 25, 2012 | 17.07 | 17.18 | 16.90 | 17.07 | 7,796,155 | +0.20(+1.19%) |
Jan 24, 2012 | 16.80 | 16.92 | 16.67 | 16.87 | 4,596,465 | +0.08(+0.48%) |
Jan 23, 2012 | 16.87 | 16.99 | 16.72 | 16.79 | 5,634,636 | +0.00(+0.00%) |
Jan 20, 2012 | 16.57 | 16.89 | 16.52 | 16.79 | 6,460,041 | +0.20(+1.21%) |
Jan 19, 2012 | 16.63 | 16.81 | 16.37 | 16.59 | 7,743,454 | +0.04(+0.24%) |
Jan 18, 2012 | 16.36 | 16.58 | 16.16 | 16.55 | 6,696,446 | +0.27(+1.66%) |
Jan 17, 2012 | 16.11 | 16.48 | 16.06 | 16.28 | 6,489,276 | +0.40(+2.52%) |
Jan 13, 2012 | 16.02 | 16.10 | 15.79 | 15.88 | 6,995,354 | -0.19(-1.21%) |
Jan 12, 2012 | 16.26 | 16.42 | 16.05 | 16.07 | 6,781,043 | -0.16(-1.02%) |
Jan 11, 2012 | 15.86 | 16.28 | 15.86 | 16.24 | 5,261,140 | +0.33(+2.07%) |
Jan 10, 2012 | 15.82 | 15.95 | 15.65 | 15.91 | 5,597,286 | +0.24(+1.53%) |
Jan 09, 2012 | 15.76 | 15.83 | 15.55 | 15.67 | 5,296,649 | -0.11(-0.70%) |
Jan 06, 2012 | 15.77 | 15.95 | 15.58 | 15.78 | 5,582,905 | -0.02(-0.13%) |
Jan 05, 2012 | 15.68 | 15.82 | 15.58 | 15.80 | 6,105,870 | +0.05(+0.32%) |
Jan 04, 2012 | 15.80 | 15.89 | 15.66 | 15.75 | 3,640,322 | +0.10(+0.64%) |
Dec 30, 2011 | 15.70 | 15.72 | 15.64 | 15.65 | 2,781,034 | -0.05(-0.32%) |
Dec 29, 2011 | 15.67 | 15.78 | 15.64 | 15.70 | 2,998,487 | +0.08(+0.51%) |
Dec 28, 2011 | 15.82 | 15.90 | 15.58 | 15.62 | 5,021,799 | -0.23(-1.45%) |
Dec 27, 2011 | 15.78 | 15.91 | 15.65 | 15.85 | 4,966,691 | +0.06(+0.41%) |
Dec 23, 2011 | 15.55 | 15.79 | 15.45 | 15.79 | 4,593,676 | +0.63(+4.19%) |
Dec 21, 2011 | 15.53 | 15.58 | 14.94 | 15.15 | 9,459,842 | -0.48(-3.07%) |
Dec 20, 2011 | 15.51 | 15.82 | 15.51 | 15.63 | 7,583,311 | +0.34(+2.22%) |
Dec 19, 2011 | 15.53 | 15.64 | 15.22 | 15.29 | 6,071,974 | -0.17(-1.10%) |
Dec 16, 2011 | 15.49 | 15.74 | 15.32 | 15.46 | 9,277,182 | +0.10(+0.65%) |
Dec 15, 2011 | 15.57 | 15.61 | 15.23 | 15.36 | 6,104,074 | -0.03(-0.19%) |
Dec 14, 2011 | 15.65 | 15.68 | 15.29 | 15.39 | 5,950,067 | -0.27(-1.72%) |
Dec 13, 2011 | 15.98 | 16.11 | 15.58 | 15.66 | 6,098,666 | -0.18(-1.14%) |
Dec 12, 2011 | 16.05 | 16.05 | 15.70 | 15.84 | 5,660,711 | -0.35(-2.16%) |
Dec 09, 2011 | 15.72 | 16.26 | 15.66 | 16.19 | 5,574,962 | +0.50(+3.19%) |
Dec 08, 2011 | 16.09 | 16.24 | 15.64 | 15.69 | 5,757,854 | -0.53(-3.27%) |
Dec 07, 2011 | 16.09 | 16.29 | 15.86 | 16.22 | 6,552,021 | +0.03(+0.19%) |
Dec 06, 2011 | 16.51 | 16.67 | 16.12 | 16.19 | 6,831,037 | -0.33(-2.00%) |
Dec 05, 2011 | 16.37 | 16.73 | 16.27 | 16.52 | 7,282,123 | +0.42(+2.61%) |
Dec 02, 2011 | 16.38 | 16.43 | 16.07 | 16.10 | 5,196,398 | -0.14(-0.86%) |
Dec 01, 2011 | 16.25 | 16.42 | 16.13 | 16.24 | 6,258,805 | -0.11(-0.67%) |
Nov 30, 2011 | 16.02 | 16.38 | 16.02 | 16.35 | 7,420,473 | +0.75(+4.81%) |
Nov 29, 2011 | 16.05 | 16.11 | 15.58 | 15.60 | 7,880,593 | -0.47(-2.92%) |
Nov 28, 2011 | 15.74 | 16.08 | 15.73 | 16.07 | 7,790,763 | +0.74(+4.83%) |
Nov 25, 2011 | 15.44 | 15.70 | 15.31 | 15.33 | 3,423,234 | -0.21(-1.35%) |
Nov 23, 2011 | 15.69 | 15.77 | 15.51 | 15.54 | 8,339,126 | -0.30(-1.89%) |
Nov 22, 2011 | 15.76 | 15.99 | 15.65 | 15.84 | 6,216,012 | +0.02(+0.13%) |
Nov 21, 2011 | 16.00 | 16.05 | 15.69 | 15.82 | 6,400,741 | -0.37(-2.29%) |
Nov 18, 2011 | 16.16 | 16.30 | 16.01 | 16.19 | 6,438,965 | +0.02(+0.12%) |
Nov 17, 2011 | 16.60 | 16.67 | 16.08 | 16.17 | 8,233,916 | -0.50(-3.00%) |
Nov 16, 2011 | 16.99 | 17.35 | 16.65 | 16.67 | 9,624,230 | -0.52(-3.03%) |
Nov 15, 2011 | 16.93 | 17.30 | 16.77 | 17.19 | 8,397,200 | +0.25(+1.48%) |
Nov 14, 2011 | 17.10 | 17.20 | 16.84 | 16.94 | 4,243,497 | -0.18(-1.05%) |
Nov 11, 2011 | 16.92 | 17.17 | 16.88 | 17.12 | 5,806,037 | +0.42(+2.51%) |
Nov 10, 2011 | 16.75 | 16.86 | 16.50 | 16.70 | 6,883,487 | +0.13(+0.78%) |
Nov 09, 2011 | 17.07 | 17.14 | 16.52 | 16.57 | 9,307,765 | -0.95(-5.42%) |
Nov 08, 2011 | 17.24 | 17.55 | 17.12 | 17.52 | 8,394,265 | +0.40(+2.34%) |
Nov 07, 2011 | 16.97 | 17.13 | 16.69 | 17.12 | 6,529,856 | +0.14(+0.82%) |
Nov 04, 2011 | 16.91 | 17.05 | 16.68 | 16.98 | 6,904,482 | -0.05(-0.29%) |
Nov 03, 2011 | 16.70 | 17.09 | 16.61 | 17.03 | 9,448,829 | +0.53(+3.21%) |
Nov 02, 2011 | 16.57 | 16.75 | 16.41 | 16.50 | 9,718,269 | +0.07(+0.43%) |