Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.15 | 21.18 | 20.64 | 20.83 | 7,547,613 | +0.28(+1.36%) |
Jan 30, 2012 | 20.63 | 20.70 | 20.44 | 20.55 | 5,924,451 | -0.69(-3.25%) |
Jan 27, 2012 | 21.14 | 21.31 | 21.08 | 21.24 | 1,239,648 | -0.06(-0.28%) |
Jan 26, 2012 | 21.43 | 21.47 | 21.21 | 21.30 | 1,712,480 | +0.22(+1.04%) |
Jan 25, 2012 | 20.53 | 21.15 | 20.48 | 21.08 | 2,289,698 | +0.19(+0.91%) |
Jan 24, 2012 | 20.53 | 20.89 | 20.48 | 20.89 | 2,120,574 | -0.49(-2.29%) |
Jan 23, 2012 | 21.33 | 21.45 | 21.23 | 21.38 | 2,178,124 | +0.24(+1.14%) |
Jan 20, 2012 | 20.98 | 21.15 | 20.91 | 21.14 | 1,947,900 | -0.26(-1.21%) |
Jan 19, 2012 | 21.20 | 21.40 | 21.09 | 21.40 | 2,977,444 | +0.42(+2.00%) |
Jan 18, 2012 | 20.58 | 20.99 | 20.53 | 20.98 | 2,730,154 | +0.65(+3.20%) |
Jan 17, 2012 | 20.39 | 20.48 | 20.30 | 20.33 | 2,758,052 | +0.40(+2.01%) |
Jan 13, 2012 | 19.84 | 19.98 | 19.64 | 19.93 | 2,178,213 | -0.30(-1.48%) |
Jan 12, 2012 | 20.10 | 20.28 | 19.96 | 20.23 | 2,189,865 | +0.37(+1.86%) |
Jan 11, 2012 | 19.71 | 19.90 | 19.67 | 19.86 | 1,540,283 | +0.09(+0.46%) |
Jan 10, 2012 | 19.78 | 19.83 | 19.64 | 19.77 | 2,644,552 | +0.17(+0.87%) |
Jan 09, 2012 | 19.41 | 19.64 | 19.32 | 19.60 | 2,739,643 | +0.36(+1.87%) |
Jan 06, 2012 | 19.45 | 19.45 | 19.14 | 19.24 | 2,790,064 | -0.40(-2.04%) |
Jan 05, 2012 | 19.61 | 19.66 | 19.48 | 19.64 | 1,493,990 | -0.07(-0.36%) |
Jan 04, 2012 | 19.56 | 19.78 | 19.42 | 19.71 | 2,215,223 | +0.88(+4.67%) |
Dec 30, 2011 | 18.79 | 18.99 | 18.71 | 18.83 | 1,465,466 | +0.12(+0.64%) |
Dec 29, 2011 | 18.52 | 18.74 | 18.48 | 18.71 | 1,600,950 | +0.20(+1.08%) |
Dec 28, 2011 | 18.71 | 18.73 | 18.42 | 18.51 | 2,072,607 | -0.15(-0.80%) |
Dec 27, 2011 | 18.59 | 18.72 | 18.57 | 18.66 | 1,639,675 | -0.09(-0.48%) |
Dec 23, 2011 | 18.47 | 18.75 | 18.41 | 18.75 | 2,647,201 | +0.51(+2.80%) |
Dec 21, 2011 | 18.27 | 18.29 | 17.99 | 18.24 | 1,897,098 | -0.13(-0.71%) |
Dec 20, 2011 | 18.17 | 18.38 | 18.14 | 18.37 | 2,292,278 | +0.63(+3.55%) |
Dec 19, 2011 | 17.98 | 18.02 | 17.69 | 17.74 | 2,260,671 | -0.05(-0.28%) |
Dec 16, 2011 | 17.88 | 18.01 | 17.63 | 17.79 | 2,344,127 | +0.07(+0.40%) |
Dec 15, 2011 | 17.90 | 17.94 | 17.56 | 17.72 | 1,688,722 | +0.12(+0.68%) |
Dec 14, 2011 | 17.80 | 17.90 | 17.51 | 17.60 | 3,377,318 | -0.37(-2.06%) |
Dec 13, 2011 | 18.38 | 18.52 | 17.85 | 17.97 | 3,839,830 | -0.36(-1.96%) |
Dec 12, 2011 | 18.38 | 18.43 | 18.15 | 18.33 | 4,382,120 | -0.45(-2.40%) |
Dec 09, 2011 | 18.55 | 18.87 | 18.54 | 18.78 | 1,804,046 | +0.52(+2.85%) |
Dec 08, 2011 | 18.57 | 18.65 | 18.20 | 18.26 | 4,103,729 | -0.77(-4.05%) |
Dec 07, 2011 | 18.70 | 19.12 | 18.57 | 19.03 | 3,465,217 | +0.22(+1.17%) |
Dec 06, 2011 | 18.82 | 18.93 | 18.69 | 18.81 | 1,901,651 | +0.01(+0.05%) |
Dec 05, 2011 | 19.07 | 19.09 | 18.67 | 18.80 | 3,375,848 | +0.17(+0.91%) |
Dec 02, 2011 | 18.92 | 18.96 | 18.58 | 18.63 | 2,415,623 | -0.05(-0.27%) |
Dec 01, 2011 | 18.78 | 19.01 | 18.63 | 18.68 | 2,404,194 | -0.29(-1.53%) |
Nov 30, 2011 | 18.51 | 19.00 | 18.46 | 18.97 | 4,124,513 | +1.27(+7.18%) |
Nov 29, 2011 | 17.61 | 17.91 | 17.55 | 17.70 | 2,538,244 | +0.02(+0.11%) |
Nov 28, 2011 | 17.63 | 17.73 | 17.55 | 17.68 | 2,506,494 | +1.00(+6.00%) |
Nov 25, 2011 | 16.82 | 17.05 | 16.66 | 16.68 | 1,362,155 | -0.02(-0.12%) |
Nov 23, 2011 | 16.90 | 16.93 | 16.57 | 16.70 | 2,882,558 | -0.38(-2.22%) |
Nov 22, 2011 | 17.05 | 17.21 | 16.93 | 17.08 | 3,065,671 | -0.18(-1.04%) |
Nov 21, 2011 | 17.33 | 17.39 | 17.06 | 17.26 | 2,621,989 | -0.50(-2.82%) |
Nov 18, 2011 | 17.95 | 18.00 | 17.69 | 17.76 | 1,711,454 | -0.06(-0.34%) |
Nov 17, 2011 | 18.15 | 18.21 | 17.70 | 17.82 | 2,997,796 | -0.38(-2.09%) |
Nov 16, 2011 | 18.32 | 18.53 | 18.18 | 18.20 | 2,468,267 | -0.41(-2.20%) |
Nov 15, 2011 | 18.53 | 18.67 | 18.23 | 18.61 | 2,270,034 | +0.33(+1.81%) |
Nov 14, 2011 | 18.44 | 18.49 | 18.19 | 18.28 | 1,762,889 | -0.36(-1.93%) |
Nov 11, 2011 | 18.57 | 18.82 | 18.55 | 18.64 | 1,630,516 | +0.54(+2.98%) |
Nov 10, 2011 | 18.34 | 18.34 | 17.88 | 18.10 | 2,296,894 | +0.31(+1.74%) |
Nov 09, 2011 | 18.17 | 18.24 | 17.69 | 17.79 | 3,703,406 | -1.33(-6.96%) |
Nov 08, 2011 | 18.95 | 19.17 | 18.73 | 19.12 | 2,362,157 | +0.44(+2.36%) |
Nov 07, 2011 | 18.69 | 18.81 | 18.31 | 18.68 | 1,718,048 | -0.10(-0.53%) |
Nov 04, 2011 | 18.76 | 18.86 | 18.50 | 18.78 | 2,336,524 | -0.24(-1.26%) |
Nov 03, 2011 | 18.57 | 19.09 | 18.37 | 19.02 | 3,011,052 | +0.70(+3.82%) |
Nov 02, 2011 | 18.23 | 18.43 | 18.05 | 18.32 | 3,482,214 | +0.22(+1.22%) |