Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.59 | 16.68 | 16.24 | 16.27 | 6,418,038 | -0.25(-1.51%) |
Feb 28, 2012 | 16.92 | 16.92 | 16.50 | 16.52 | 3,714,867 | -0.23(-1.37%) |
Feb 27, 2012 | 16.59 | 16.86 | 16.45 | 16.75 | 2,951,459 | +0.02(+0.12%) |
Feb 24, 2012 | 16.72 | 16.81 | 16.55 | 16.73 | 2,707,732 | +0.09(+0.54%) |
Feb 23, 2012 | 16.15 | 16.68 | 16.15 | 16.64 | 3,732,603 | +0.45(+2.78%) |
Feb 22, 2012 | 16.42 | 16.60 | 16.16 | 16.19 | 3,202,426 | -0.31(-1.88%) |
Feb 21, 2012 | 16.77 | 16.83 | 16.37 | 16.50 | 2,701,746 | -0.29(-1.73%) |
Feb 17, 2012 | 17.05 | 17.07 | 16.72 | 16.79 | 3,484,915 | -0.23(-1.35%) |
Feb 16, 2012 | 16.85 | 17.07 | 16.82 | 17.02 | 4,460,751 | +0.17(+1.01%) |
Feb 15, 2012 | 16.56 | 17.07 | 16.50 | 16.85 | 5,923,605 | +0.33(+2.00%) |
Feb 14, 2012 | 16.58 | 16.63 | 16.34 | 16.52 | 2,964,984 | -0.19(-1.14%) |
Feb 13, 2012 | 16.15 | 16.78 | 16.12 | 16.71 | 2,759,882 | +0.31(+1.89%) |
Feb 10, 2012 | 16.38 | 16.63 | 16.36 | 16.40 | 4,145,710 | -0.17(-1.03%) |
Feb 09, 2012 | 16.70 | 16.80 | 16.19 | 16.57 | 4,602,743 | -0.10(-0.60%) |
Feb 08, 2012 | 16.55 | 16.79 | 16.50 | 16.67 | 4,437,164 | +0.09(+0.54%) |
Feb 07, 2012 | 16.49 | 16.61 | 16.45 | 16.58 | 3,287,886 | +0.01(+0.06%) |
Feb 06, 2012 | 16.49 | 16.60 | 16.35 | 16.57 | 2,590,693 | +0.02(+0.12%) |
Feb 03, 2012 | 16.24 | 16.58 | 16.18 | 16.55 | 6,169,461 | +0.50(+3.12%) |
Feb 02, 2012 | 15.87 | 16.09 | 15.78 | 16.05 | 5,029,607 | +0.23(+1.45%) |
Feb 01, 2012 | 15.86 | 15.91 | 15.75 | 15.82 | 5,881,755 | +0.04(+0.25%) |
Jan 31, 2012 | 15.82 | 15.90 | 15.68 | 15.78 | 4,721,914 | +0.01(+0.06%) |
Jan 30, 2012 | 15.80 | 15.84 | 15.68 | 15.77 | 4,006,796 | -0.19(-1.19%) |
Jan 27, 2012 | 15.90 | 16.02 | 15.76 | 15.96 | 2,249,902 | +0.03(+0.19%) |
Jan 26, 2012 | 15.95 | 16.00 | 15.71 | 15.93 | 2,977,002 | +0.12(+0.76%) |
Jan 25, 2012 | 15.59 | 15.97 | 15.50 | 15.81 | 2,996,166 | +0.18(+1.15%) |
Jan 24, 2012 | 15.32 | 15.63 | 15.23 | 15.63 | 2,113,889 | +0.26(+1.69%) |
Jan 23, 2012 | 15.50 | 15.56 | 15.25 | 15.37 | 3,704,214 | -0.24(-1.54%) |
Jan 20, 2012 | 15.05 | 15.62 | 15.00 | 15.61 | 4,647,041 | +0.52(+3.45%) |
Jan 19, 2012 | 15.25 | 15.37 | 15.05 | 15.09 | 4,325,078 | -0.16(-1.05%) |
Jan 18, 2012 | 15.12 | 15.34 | 15.05 | 15.25 | 3,729,473 | +0.19(+1.26%) |
Jan 17, 2012 | 14.82 | 15.11 | 14.82 | 15.06 | 4,616,041 | +0.31(+2.10%) |
Jan 13, 2012 | 14.50 | 14.77 | 14.49 | 14.75 | 3,806,145 | -0.09(-0.61%) |
Jan 12, 2012 | 15.07 | 15.07 | 14.78 | 14.84 | 2,910,019 | -0.13(-0.87%) |
Jan 11, 2012 | 14.83 | 15.07 | 14.79 | 14.97 | 1,847,789 | +0.07(+0.47%) |
Jan 10, 2012 | 14.90 | 15.08 | 14.86 | 14.90 | 2,009,697 | +0.13(+0.88%) |
Jan 09, 2012 | 14.87 | 14.94 | 14.67 | 14.77 | 1,275,941 | -0.04(-0.27%) |
Jan 06, 2012 | 15.00 | 15.01 | 14.71 | 14.81 | 3,575,486 | -0.19(-1.27%) |
Jan 05, 2012 | 14.78 | 15.04 | 14.66 | 15.00 | 3,191,408 | +0.12(+0.81%) |
Jan 04, 2012 | 14.99 | 15.09 | 14.79 | 14.88 | 3,338,661 | -0.14(-0.93%) |
Dec 30, 2011 | 15.09 | 15.19 | 14.95 | 15.02 | 4,151,687 | +0.07(+0.47%) |
Dec 29, 2011 | 14.79 | 14.96 | 14.68 | 14.95 | 2,576,243 | +0.23(+1.56%) |
Dec 28, 2011 | 14.94 | 14.98 | 14.66 | 14.72 | 2,993,921 | -0.25(-1.67%) |
Dec 27, 2011 | 15.00 | 15.12 | 14.87 | 14.97 | 1,450,065 | -0.03(-0.20%) |
Dec 23, 2011 | 15.11 | 15.11 | 14.77 | 15.00 | 1,488,279 | +0.15(+1.01%) |
Dec 21, 2011 | 14.89 | 14.93 | 14.73 | 14.85 | 4,308,668 | -0.04(-0.27%) |
Dec 20, 2011 | 14.61 | 15.03 | 14.47 | 14.89 | 7,166,449 | +0.54(+3.76%) |
Dec 19, 2011 | 14.11 | 14.56 | 14.03 | 14.35 | 4,593,690 | -0.17(-1.17%) |
Dec 16, 2011 | 14.45 | 14.68 | 14.33 | 14.52 | 10,957,595 | +0.15(+1.04%) |
Dec 15, 2011 | 14.19 | 14.38 | 14.03 | 14.37 | 5,697,190 | +0.32(+2.28%) |
Dec 14, 2011 | 13.91 | 14.21 | 13.79 | 14.05 | 4,398,716 | +0.01(+0.07%) |
Dec 13, 2011 | 14.03 | 14.29 | 13.86 | 14.04 | 4,695,645 | +0.04(+0.29%) |
Dec 12, 2011 | 13.94 | 14.03 | 13.66 | 14.00 | 5,092,063 | -0.12(-0.85%) |
Dec 09, 2011 | 13.93 | 14.17 | 13.81 | 14.12 | 4,872,672 | +0.25(+1.80%) |
Dec 08, 2011 | 14.21 | 14.21 | 13.73 | 13.87 | 4,798,146 | -0.42(-2.94%) |
Dec 07, 2011 | 14.10 | 14.35 | 13.93 | 14.29 | 3,169,362 | +0.09(+0.63%) |
Dec 06, 2011 | 14.19 | 14.36 | 14.05 | 14.20 | 4,309,818 | -0.05(-0.35%) |
Dec 05, 2011 | 14.13 | 14.55 | 13.92 | 14.25 | 5,661,347 | +0.33(+2.37%) |
Dec 02, 2011 | 14.01 | 14.25 | 13.82 | 13.92 | 4,113,766 | -0.03(-0.22%) |