Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.31 | 18.34 | 18.10 | 18.17 | 5,878,603 | -0.10(-0.57%) |
Jan 30, 2012 | 18.45 | 18.49 | 18.21 | 18.28 | 5,746,026 | -0.32(-1.72%) |
Jan 27, 2012 | 19.12 | 19.12 | 18.59 | 18.60 | 4,425,234 | -0.50(-2.64%) |
Jan 26, 2012 | 19.04 | 19.20 | 19.02 | 19.10 | 2,371,502 | +0.08(+0.42%) |
Jan 25, 2012 | 18.85 | 19.07 | 18.72 | 19.02 | 4,573,370 | +0.09(+0.46%) |
Jan 24, 2012 | 19.00 | 19.12 | 18.90 | 18.93 | 2,779,433 | -0.15(-0.77%) |
Jan 23, 2012 | 19.06 | 19.31 | 19.04 | 19.08 | 3,583,624 | +0.00(+0.01%) |
Jan 20, 2012 | 19.21 | 19.28 | 19.00 | 19.08 | 3,351,907 | -0.12(-0.63%) |
Jan 19, 2012 | 19.29 | 19.39 | 19.15 | 19.20 | 2,694,305 | -0.06(-0.29%) |
Jan 18, 2012 | 19.11 | 19.36 | 19.08 | 19.26 | 3,676,779 | +0.16(+0.82%) |
Jan 17, 2012 | 19.38 | 19.45 | 19.04 | 19.10 | 2,950,449 | -0.17(-0.89%) |
Jan 13, 2012 | 18.88 | 19.30 | 18.88 | 19.27 | 4,344,869 | +0.25(+1.32%) |
Jan 12, 2012 | 19.18 | 19.29 | 19.02 | 19.02 | 2,544,131 | -0.15(-0.80%) |
Jan 11, 2012 | 19.13 | 19.22 | 19.06 | 19.18 | 4,326,520 | +0.04(+0.23%) |
Jan 10, 2012 | 18.99 | 19.18 | 18.91 | 19.13 | 4,335,823 | +0.30(+1.61%) |
Jan 09, 2012 | 18.93 | 18.97 | 18.73 | 18.83 | 2,854,410 | -0.10(-0.52%) |
Jan 06, 2012 | 18.98 | 18.99 | 18.83 | 18.93 | 2,349,259 | -0.05(-0.26%) |
Jan 05, 2012 | 18.88 | 19.11 | 18.85 | 18.98 | 3,134,165 | +0.02(+0.10%) |
Jan 04, 2012 | 18.98 | 19.05 | 18.82 | 18.96 | 3,448,905 | +0.14(+0.76%) |
Dec 30, 2011 | 18.84 | 18.92 | 18.80 | 18.81 | 2,577,124 | -0.00(-0.01%) |
Dec 29, 2011 | 18.73 | 18.88 | 18.73 | 18.82 | 2,910,060 | +0.17(+0.93%) |
Dec 28, 2011 | 18.84 | 18.86 | 18.61 | 18.64 | 2,046,371 | -0.17(-0.92%) |
Dec 27, 2011 | 18.71 | 18.92 | 18.71 | 18.82 | 1,988,172 | +0.05(+0.24%) |
Dec 23, 2011 | 18.57 | 18.83 | 18.57 | 18.77 | 1,788,397 | +0.20(+1.06%) |
Dec 21, 2011 | 18.34 | 18.59 | 18.24 | 18.57 | 3,274,474 | +0.22(+1.21%) |
Dec 20, 2011 | 18.21 | 18.39 | 18.09 | 18.35 | 2,510,760 | +0.44(+2.45%) |
Dec 19, 2011 | 17.90 | 18.16 | 17.88 | 17.91 | 2,411,398 | +0.10(+0.59%) |
Dec 16, 2011 | 17.92 | 18.09 | 17.71 | 17.81 | 12,648,061 | -0.09(-0.50%) |
Dec 15, 2011 | 17.77 | 18.04 | 17.75 | 17.90 | 2,983,396 | +0.30(+1.68%) |
Dec 14, 2011 | 17.77 | 17.81 | 17.56 | 17.60 | 2,855,050 | -0.27(-1.53%) |
Dec 13, 2011 | 18.06 | 18.18 | 17.81 | 17.88 | 3,029,776 | +0.01(+0.04%) |
Dec 12, 2011 | 17.99 | 18.04 | 17.75 | 17.87 | 3,084,556 | -0.25(-1.40%) |
Dec 09, 2011 | 17.70 | 18.17 | 17.65 | 18.12 | 3,246,199 | +0.54(+3.05%) |
Dec 08, 2011 | 17.90 | 17.91 | 17.43 | 17.59 | 4,101,958 | -0.41(-2.30%) |
Dec 07, 2011 | 18.04 | 18.10 | 17.88 | 18.00 | 2,615,596 | -0.04(-0.23%) |
Dec 06, 2011 | 18.19 | 18.20 | 18.00 | 18.04 | 2,844,636 | -0.16(-0.89%) |
Dec 05, 2011 | 18.23 | 18.30 | 18.04 | 18.21 | 2,911,277 | +0.17(+0.93%) |
Dec 02, 2011 | 18.22 | 18.27 | 18.04 | 18.04 | 4,344,629 | -0.01(-0.06%) |
Dec 01, 2011 | 17.96 | 18.23 | 17.96 | 18.05 | 3,412,433 | +0.00(+0.01%) |
Nov 30, 2011 | 17.93 | 18.16 | 17.81 | 18.05 | 4,885,533 | +0.56(+3.23%) |
Nov 29, 2011 | 17.39 | 17.55 | 17.32 | 17.48 | 3,018,984 | +0.17(+1.00%) |
Nov 28, 2011 | 17.35 | 17.47 | 17.21 | 17.31 | 4,000,960 | +0.44(+2.61%) |
Nov 25, 2011 | 16.80 | 17.06 | 16.72 | 16.87 | 842,308 | +0.07(+0.44%) |
Nov 23, 2011 | 16.95 | 16.99 | 16.78 | 16.79 | 2,688,278 | -0.31(-1.80%) |
Nov 22, 2011 | 17.07 | 17.22 | 16.96 | 17.10 | 2,395,076 | +0.04(+0.25%) |
Nov 21, 2011 | 17.09 | 17.17 | 16.92 | 17.06 | 3,240,988 | -0.23(-1.32%) |
Nov 18, 2011 | 17.31 | 17.43 | 17.22 | 17.29 | 3,485,981 | +0.03(+0.16%) |
Nov 17, 2011 | 17.19 | 17.35 | 17.10 | 17.26 | 4,049,501 | +0.02(+0.09%) |
Nov 16, 2011 | 17.09 | 17.36 | 17.00 | 17.24 | 4,899,339 | -0.02(-0.13%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.06 | 17.27 | 4,285,485 | +0.29(+1.73%) |
Nov 14, 2011 | 17.02 | 17.13 | 16.84 | 16.97 | 3,924,343 | -0.11(-0.64%) |
Nov 11, 2011 | 16.91 | 17.09 | 16.88 | 17.08 | 2,834,388 | +0.33(+1.97%) |
Nov 10, 2011 | 16.57 | 16.81 | 16.42 | 16.75 | 3,610,890 | +0.38(+2.35%) |
Nov 09, 2011 | 16.57 | 16.75 | 16.33 | 16.37 | 3,542,300 | -0.55(-3.26%) |
Nov 08, 2011 | 16.81 | 16.95 | 16.56 | 16.92 | 3,681,760 | +0.10(+0.57%) |
Nov 07, 2011 | 16.86 | 16.89 | 16.55 | 16.82 | 2,347,724 | -0.00(-0.01%) |
Nov 04, 2011 | 16.48 | 16.86 | 16.44 | 16.83 | 3,968,838 | +0.11(+0.66%) |
Nov 03, 2011 | 16.46 | 16.77 | 16.43 | 16.71 | 3,536,563 | +0.42(+2.57%) |
Nov 02, 2011 | 16.28 | 16.61 | 16.11 | 16.30 | 3,825,449 | +0.41(+2.56%) |