Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.38 | 21.06 | 20.01 | 20.39 | 7,561,621 | +1.19(+6.20%) |
Jan 30, 2012 | 19.17 | 19.25 | 19.00 | 19.20 | 3,043,698 | -0.18(-0.93%) |
Jan 27, 2012 | 19.32 | 19.55 | 19.26 | 19.38 | 2,123,225 | +0.04(+0.21%) |
Jan 26, 2012 | 19.20 | 19.45 | 19.05 | 19.34 | 2,026,817 | -0.29(-1.48%) |
Jan 25, 2012 | 19.42 | 19.81 | 19.33 | 19.63 | 2,558,070 | +0.22(+1.13%) |
Jan 24, 2012 | 19.16 | 19.43 | 19.10 | 19.41 | 2,035,240 | +0.24(+1.25%) |
Jan 23, 2012 | 19.33 | 19.47 | 19.15 | 19.17 | 1,804,448 | -0.18(-0.93%) |
Jan 20, 2012 | 19.52 | 19.60 | 19.16 | 19.35 | 2,558,457 | -0.29(-1.48%) |
Jan 19, 2012 | 19.33 | 19.77 | 19.21 | 19.64 | 2,124,262 | +0.36(+1.87%) |
Jan 18, 2012 | 19.14 | 19.32 | 18.95 | 19.28 | 2,406,808 | +0.19(+1.00%) |
Jan 17, 2012 | 19.35 | 19.49 | 19.02 | 19.09 | 2,406,563 | -0.17(-0.88%) |
Jan 13, 2012 | 19.02 | 19.29 | 18.94 | 19.26 | 1,774,067 | +0.00(+0.00%) |
Jan 12, 2012 | 18.95 | 19.29 | 18.56 | 19.26 | 1,856,579 | +0.31(+1.64%) |
Jan 11, 2012 | 18.71 | 19.00 | 18.66 | 18.95 | 1,215,427 | +0.20(+1.07%) |
Jan 10, 2012 | 18.68 | 18.92 | 18.54 | 18.75 | 1,483,428 | +0.23(+1.24%) |
Jan 09, 2012 | 18.54 | 18.64 | 18.25 | 18.52 | 1,708,493 | -0.05(-0.27%) |
Jan 06, 2012 | 18.37 | 18.65 | 18.30 | 18.57 | 2,269,988 | +0.21(+1.14%) |
Jan 05, 2012 | 17.78 | 18.37 | 17.76 | 18.36 | 2,323,367 | +0.45(+2.51%) |
Jan 04, 2012 | 17.77 | 18.09 | 17.60 | 17.91 | 1,633,809 | +0.40(+2.28%) |
Dec 30, 2011 | 17.59 | 17.79 | 17.48 | 17.51 | 1,081,653 | -0.08(-0.45%) |
Dec 29, 2011 | 17.20 | 17.65 | 17.13 | 17.59 | 1,165,864 | +0.35(+2.03%) |
Dec 28, 2011 | 17.53 | 17.63 | 17.18 | 17.24 | 775,073 | -0.33(-1.88%) |
Dec 27, 2011 | 17.24 | 17.66 | 17.22 | 17.57 | 1,113,422 | +0.27(+1.56%) |
Dec 23, 2011 | 17.25 | 17.36 | 17.07 | 17.30 | 1,325,430 | +0.27(+1.59%) |
Dec 21, 2011 | 16.86 | 17.07 | 16.59 | 17.03 | 1,222,576 | +0.12(+0.68%) |
Dec 20, 2011 | 16.79 | 17.18 | 16.79 | 16.91 | 2,000,173 | +0.43(+2.58%) |
Dec 19, 2011 | 16.86 | 17.11 | 16.48 | 16.49 | 2,966,598 | -0.30(-1.79%) |
Dec 16, 2011 | 16.59 | 16.91 | 16.38 | 16.79 | 4,938,713 | +0.40(+2.44%) |
Dec 15, 2011 | 16.79 | 16.79 | 16.33 | 16.39 | 1,880,871 | -0.19(-1.15%) |
Dec 14, 2011 | 16.65 | 16.73 | 16.43 | 16.58 | 1,729,251 | -0.15(-0.90%) |
Dec 13, 2011 | 17.02 | 17.23 | 16.62 | 16.73 | 1,556,641 | -0.14(-0.83%) |
Dec 12, 2011 | 17.02 | 17.13 | 16.56 | 16.87 | 1,586,598 | -0.33(-1.92%) |
Dec 09, 2011 | 16.77 | 17.27 | 16.70 | 17.20 | 1,524,141 | +0.49(+2.93%) |
Dec 08, 2011 | 17.21 | 17.26 | 16.67 | 16.71 | 2,118,688 | -0.63(-3.63%) |
Dec 07, 2011 | 17.27 | 17.43 | 16.90 | 17.34 | 1,350,630 | -0.04(-0.23%) |
Dec 06, 2011 | 17.51 | 17.62 | 17.30 | 17.38 | 1,373,847 | -0.15(-0.86%) |
Dec 05, 2011 | 17.48 | 17.75 | 17.33 | 17.53 | 2,185,834 | +0.37(+2.16%) |
Dec 02, 2011 | 17.67 | 17.98 | 17.02 | 17.16 | 3,008,383 | -0.39(-2.22%) |
Dec 01, 2011 | 17.57 | 17.95 | 16.61 | 17.55 | 5,598,650 | -0.06(-0.34%) |
Nov 30, 2011 | 17.11 | 17.62 | 17.00 | 17.61 | 2,811,055 | +1.06(+6.40%) |
Nov 29, 2011 | 16.82 | 17.21 | 16.47 | 16.55 | 1,798,343 | -0.07(-0.42%) |
Nov 28, 2011 | 16.50 | 16.92 | 16.39 | 16.62 | 1,948,950 | +0.62(+3.88%) |
Nov 25, 2011 | 16.12 | 16.31 | 16.00 | 16.00 | 920,543 | -0.21(-1.30%) |
Nov 23, 2011 | 16.42 | 16.47 | 16.18 | 16.21 | 1,571,532 | -0.45(-2.70%) |
Nov 22, 2011 | 16.41 | 17.05 | 16.24 | 16.66 | 2,494,126 | +0.28(+1.71%) |
Nov 21, 2011 | 16.65 | 16.70 | 15.99 | 16.38 | 3,024,033 | -0.45(-2.67%) |
Nov 18, 2011 | 17.11 | 17.30 | 16.76 | 16.83 | 1,351,423 | -0.13(-0.77%) |
Nov 17, 2011 | 17.48 | 17.49 | 16.91 | 16.96 | 2,411,907 | -0.49(-2.81%) |
Nov 16, 2011 | 17.47 | 17.98 | 17.22 | 17.45 | 2,809,804 | -0.16(-0.91%) |
Nov 15, 2011 | 17.56 | 17.90 | 17.44 | 17.61 | 1,848,520 | -0.03(-0.17%) |
Nov 14, 2011 | 17.70 | 17.77 | 17.34 | 17.64 | 2,054,626 | -0.13(-0.73%) |
Nov 11, 2011 | 17.26 | 17.88 | 17.21 | 17.77 | 1,490,687 | +0.68(+3.98%) |
Nov 10, 2011 | 17.25 | 17.31 | 16.93 | 17.09 | 3,039,421 | +0.00(+0.00%) |
Nov 09, 2011 | 17.36 | 17.48 | 16.94 | 17.09 | 3,196,451 | -0.75(-4.20%) |
Nov 08, 2011 | 17.11 | 18.60 | 16.86 | 17.84 | 7,086,058 | +1.61(+9.92%) |
Nov 07, 2011 | 16.36 | 16.44 | 15.73 | 16.23 | 2,466,572 | -0.13(-0.79%) |
Nov 04, 2011 | 16.01 | 16.42 | 15.79 | 16.36 | 2,701,672 | +0.20(+1.24%) |
Nov 03, 2011 | 15.56 | 16.18 | 15.41 | 16.16 | 2,911,457 | +0.75(+4.87%) |
Nov 02, 2011 | 15.45 | 15.58 | 15.27 | 15.41 | 2,291,617 | +0.12(+0.78%) |