Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.88 | 19.14 | 18.79 | 19.12 | 1,647,203 | +0.33(+1.76%) |
Jan 30, 2012 | 18.75 | 18.90 | 18.55 | 18.79 | 1,967,668 | -0.07(-0.40%) |
Jan 27, 2012 | 18.48 | 18.98 | 18.47 | 18.86 | 5,000,219 | +0.33(+1.81%) |
Jan 26, 2012 | 18.77 | 18.82 | 18.41 | 18.53 | 2,657,516 | -0.14(-0.75%) |
Jan 25, 2012 | 18.56 | 18.76 | 18.25 | 18.67 | 3,141,717 | +0.14(+0.76%) |
Jan 24, 2012 | 18.78 | 18.84 | 18.30 | 18.53 | 4,422,788 | -0.28(-1.49%) |
Jan 23, 2012 | 19.25 | 19.37 | 18.62 | 18.81 | 1,255,963 | -0.48(-2.46%) |
Jan 20, 2012 | 19.02 | 19.41 | 19.02 | 19.29 | 1,694,661 | +0.23(+1.23%) |
Jan 19, 2012 | 19.03 | 19.17 | 18.91 | 19.05 | 1,053,086 | +0.05(+0.26%) |
Jan 18, 2012 | 18.59 | 19.01 | 18.48 | 19.00 | 1,068,379 | +0.40(+2.15%) |
Jan 17, 2012 | 18.51 | 18.74 | 18.51 | 18.60 | 755,531 | +0.22(+1.20%) |
Jan 13, 2012 | 18.60 | 18.66 | 18.31 | 18.38 | 2,119,396 | -0.37(-1.97%) |
Jan 12, 2012 | 19.06 | 19.08 | 18.63 | 18.75 | 945,450 | -0.23(-1.21%) |
Jan 11, 2012 | 18.61 | 19.01 | 18.50 | 18.98 | 2,057,288 | +0.22(+1.17%) |
Jan 10, 2012 | 18.62 | 18.92 | 18.38 | 18.76 | 1,647,636 | +0.30(+1.63%) |
Jan 09, 2012 | 18.26 | 18.53 | 18.20 | 18.46 | 1,321,443 | +0.18(+0.98%) |
Jan 06, 2012 | 18.08 | 18.31 | 17.92 | 18.28 | 1,941,474 | +0.21(+1.16%) |
Jan 05, 2012 | 17.89 | 18.35 | 17.62 | 18.07 | 2,808,473 | +0.16(+0.87%) |
Jan 04, 2012 | 18.24 | 18.27 | 17.87 | 17.91 | 2,735,064 | -1.03(-5.41%) |
Dec 30, 2011 | 18.67 | 19.00 | 18.56 | 18.94 | 1,235,542 | +0.19(+1.01%) |
Dec 29, 2011 | 18.43 | 18.84 | 18.40 | 18.75 | 1,179,243 | +0.31(+1.68%) |
Dec 28, 2011 | 18.72 | 18.72 | 18.19 | 18.44 | 1,108,018 | -0.33(-1.76%) |
Dec 27, 2011 | 18.28 | 18.79 | 18.17 | 18.77 | 877,866 | +0.41(+2.23%) |
Dec 23, 2011 | 18.13 | 18.44 | 18.02 | 18.36 | 805,766 | +0.66(+3.73%) |
Dec 21, 2011 | 17.91 | 17.94 | 17.27 | 17.70 | 1,696,267 | -0.29(-1.61%) |
Dec 20, 2011 | 17.65 | 18.07 | 17.61 | 17.99 | 1,550,948 | +0.66(+3.81%) |
Dec 19, 2011 | 17.59 | 17.67 | 17.32 | 17.33 | 1,787,485 | -0.18(-1.03%) |
Dec 16, 2011 | 17.43 | 17.83 | 17.39 | 17.51 | 3,475,789 | +0.13(+0.75%) |
Dec 15, 2011 | 17.65 | 17.75 | 17.08 | 17.38 | 3,031,859 | -0.10(-0.57%) |
Dec 14, 2011 | 17.71 | 17.77 | 17.12 | 17.48 | 2,547,549 | -0.29(-1.63%) |
Dec 13, 2011 | 18.25 | 18.53 | 17.60 | 17.77 | 2,720,688 | -0.60(-3.27%) |
Dec 12, 2011 | 18.66 | 18.76 | 18.25 | 18.37 | 1,245,533 | -0.57(-3.01%) |
Dec 09, 2011 | 18.28 | 18.95 | 18.26 | 18.94 | 1,406,135 | +0.82(+4.53%) |
Dec 08, 2011 | 18.66 | 18.81 | 18.12 | 18.12 | 2,072,292 | -0.76(-4.03%) |
Dec 07, 2011 | 19.22 | 19.24 | 18.80 | 18.88 | 1,801,384 | -0.48(-2.48%) |
Dec 06, 2011 | 19.50 | 19.56 | 19.24 | 19.36 | 1,491,439 | -0.13(-0.67%) |
Dec 05, 2011 | 19.29 | 19.69 | 19.22 | 19.49 | 1,493,553 | +0.53(+2.80%) |
Dec 02, 2011 | 19.50 | 19.50 | 18.93 | 18.96 | 1,735,807 | -0.47(-2.42%) |
Dec 01, 2011 | 19.38 | 19.50 | 19.26 | 19.43 | 2,425,583 | -0.03(-0.15%) |
Nov 30, 2011 | 19.33 | 19.61 | 19.25 | 19.46 | 3,134,936 | +0.57(+3.02%) |
Nov 29, 2011 | 19.46 | 19.46 | 18.84 | 18.89 | 2,208,858 | -0.33(-1.72%) |
Nov 28, 2011 | 19.05 | 19.47 | 18.96 | 19.22 | 1,468,408 | +0.73(+3.95%) |
Nov 25, 2011 | 18.67 | 18.90 | 18.42 | 18.49 | 364,388 | -0.26(-1.39%) |
Nov 23, 2011 | 18.99 | 19.08 | 18.59 | 18.75 | 1,390,033 | -0.41(-2.14%) |
Nov 22, 2011 | 19.00 | 19.34 | 18.91 | 19.16 | 1,286,991 | +0.13(+0.68%) |
Nov 21, 2011 | 18.96 | 19.17 | 18.73 | 19.03 | 2,078,551 | -0.11(-0.57%) |
Nov 18, 2011 | 19.65 | 19.67 | 19.00 | 19.14 | 1,934,065 | -0.47(-2.40%) |
Nov 17, 2011 | 20.12 | 20.19 | 19.42 | 19.61 | 1,804,823 | -0.58(-2.87%) |
Nov 16, 2011 | 20.40 | 20.66 | 20.15 | 20.19 | 1,418,912 | -0.42(-2.04%) |
Nov 15, 2011 | 20.52 | 20.81 | 20.39 | 20.61 | 1,535,663 | +0.11(+0.54%) |
Nov 14, 2011 | 20.64 | 20.86 | 20.46 | 20.50 | 1,026,084 | -0.28(-1.35%) |
Nov 11, 2011 | 20.50 | 20.94 | 20.44 | 20.78 | 1,161,619 | +0.42(+2.06%) |
Nov 10, 2011 | 20.49 | 20.51 | 20.10 | 20.36 | 1,300,350 | +0.18(+0.89%) |
Nov 09, 2011 | 20.45 | 20.71 | 20.02 | 20.18 | 1,743,188 | -0.76(-3.63%) |
Nov 08, 2011 | 20.50 | 21.10 | 20.48 | 20.94 | 3,485,047 | +0.53(+2.60%) |
Nov 07, 2011 | 20.78 | 21.00 | 19.99 | 20.41 | 2,218,477 | -0.38(-1.83%) |
Nov 04, 2011 | 20.25 | 20.87 | 19.75 | 20.79 | 4,459,713 | +1.22(+6.23%) |
Nov 03, 2011 | 19.02 | 19.61 | 18.85 | 19.57 | 2,277,411 | +0.72(+3.82%) |
Nov 02, 2011 | 18.64 | 18.89 | 18.44 | 18.85 | 1,731,616 | +0.50(+2.72%) |