Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.68 | 16.80 | 16.50 | 16.55 | 25,283,558 | -0.17(-1.01%) |
Feb 28, 2012 | 16.46 | 16.87 | 16.40 | 16.72 | 24,580,530 | +0.29(+1.79%) |
Feb 27, 2012 | 16.36 | 16.47 | 16.27 | 16.42 | 20,915,300 | -0.03(-0.15%) |
Feb 24, 2012 | 16.50 | 16.54 | 16.23 | 16.45 | 18,920,194 | +0.04(+0.24%) |
Feb 23, 2012 | 16.32 | 16.47 | 16.13 | 16.41 | 31,133,272 | +0.23(+1.39%) |
Feb 22, 2012 | 16.07 | 16.36 | 15.92 | 16.18 | 49,577,052 | -0.06(-0.36%) |
Feb 21, 2012 | 16.92 | 16.99 | 16.21 | 16.24 | 53,446,712 | -0.84(-4.91%) |
Feb 17, 2012 | 16.72 | 17.40 | 16.57 | 17.08 | 171,949,360 | -2.84(-14.25%) |
Feb 16, 2012 | 19.98 | 20.08 | 19.81 | 19.92 | 23,757,796 | -0.00(-0.02%) |
Feb 15, 2012 | 19.95 | 19.96 | 19.65 | 19.92 | 16,770,199 | +0.10(+0.49%) |
Feb 14, 2012 | 19.72 | 19.95 | 19.68 | 19.83 | 20,144,168 | -0.13(-0.63%) |
Feb 13, 2012 | 19.55 | 19.98 | 19.52 | 19.95 | 19,307,358 | +0.42(+2.14%) |
Feb 10, 2012 | 19.48 | 19.61 | 19.42 | 19.54 | 19,937,760 | +0.01(+0.04%) |
Feb 09, 2012 | 19.77 | 19.77 | 19.46 | 19.53 | 21,661,188 | -0.20(-0.99%) |
Feb 08, 2012 | 19.83 | 19.95 | 19.56 | 19.72 | 32,455,074 | -0.29(-1.46%) |
Feb 07, 2012 | 20.06 | 20.31 | 19.87 | 20.02 | 37,825,188 | -0.35(-1.70%) |
Feb 06, 2012 | 19.74 | 20.54 | 19.71 | 20.36 | 52,034,648 | +0.48(+2.43%) |
Feb 03, 2012 | 19.41 | 19.95 | 19.26 | 19.88 | 103,648,664 | +1.96(+10.92%) |
Feb 02, 2012 | 17.85 | 18.04 | 17.58 | 17.92 | 23,811,400 | +0.06(+0.33%) |
Feb 01, 2012 | 17.83 | 17.95 | 17.76 | 17.86 | 26,987,600 | +0.11(+0.59%) |
Jan 31, 2012 | 17.61 | 17.77 | 17.58 | 17.76 | 18,318,286 | +0.08(+0.43%) |
Jan 30, 2012 | 17.62 | 17.77 | 17.45 | 17.68 | 19,470,420 | -0.03(-0.14%) |
Jan 27, 2012 | 17.66 | 17.81 | 17.57 | 17.71 | 22,511,982 | +0.05(+0.27%) |
Jan 26, 2012 | 17.65 | 17.73 | 17.39 | 17.66 | 25,028,186 | +0.11(+0.62%) |
Jan 25, 2012 | 17.24 | 17.62 | 17.24 | 17.55 | 21,742,348 | +0.23(+1.30%) |
Jan 24, 2012 | 17.20 | 17.39 | 17.11 | 17.33 | 20,837,876 | +0.11(+0.63%) |
Jan 23, 2012 | 17.13 | 17.24 | 17.09 | 17.22 | 22,007,928 | -0.03(-0.15%) |
Jan 20, 2012 | 17.13 | 17.25 | 17.02 | 17.24 | 19,364,038 | +0.08(+0.49%) |
Jan 19, 2012 | 17.18 | 17.26 | 17.01 | 17.16 | 33,096,366 | -0.11(-0.63%) |
Jan 18, 2012 | 16.84 | 17.28 | 16.76 | 17.27 | 36,170,028 | +0.45(+2.70%) |
Jan 17, 2012 | 16.36 | 16.90 | 16.31 | 16.81 | 33,312,514 | +0.50(+3.05%) |
Jan 13, 2012 | 16.20 | 16.35 | 15.99 | 16.32 | 25,426,762 | -0.00(-0.02%) |
Jan 12, 2012 | 16.13 | 16.34 | 15.98 | 16.32 | 21,106,298 | +0.18(+1.13%) |
Jan 11, 2012 | 16.01 | 16.21 | 15.91 | 16.14 | 21,283,236 | +0.05(+0.34%) |
Jan 10, 2012 | 15.66 | 16.37 | 15.61 | 16.08 | 41,421,796 | +0.55(+3.56%) |
Jan 09, 2012 | 15.44 | 15.62 | 15.39 | 15.53 | 23,112,984 | -0.02(-0.12%) |
Jan 06, 2012 | 15.40 | 15.66 | 15.34 | 15.55 | 21,380,858 | +0.09(+0.61%) |
Jan 05, 2012 | 15.28 | 15.62 | 15.27 | 15.45 | 25,356,452 | +0.18(+1.19%) |
Jan 04, 2012 | 15.25 | 15.29 | 15.16 | 15.27 | 22,335,628 | +0.40(+2.66%) |
Dec 30, 2011 | 14.74 | 14.92 | 14.63 | 14.88 | 13,537,838 | +0.13(+0.91%) |
Dec 29, 2011 | 14.48 | 14.75 | 14.44 | 14.74 | 16,884,876 | +0.24(+1.68%) |
Dec 28, 2011 | 14.50 | 14.61 | 14.41 | 14.50 | 17,562,192 | +0.00(+0.03%) |
Dec 27, 2011 | 14.32 | 14.50 | 14.19 | 14.49 | 8,946,226 | +0.21(+1.50%) |
Dec 23, 2011 | 14.15 | 14.29 | 14.08 | 14.28 | 12,076,565 | +0.16(+1.13%) |
Dec 21, 2011 | 13.88 | 14.13 | 13.84 | 14.12 | 15,734,452 | +0.25(+1.81%) |
Dec 20, 2011 | 13.84 | 13.93 | 13.72 | 13.87 | 22,095,566 | +0.25(+1.84%) |
Dec 19, 2011 | 13.50 | 13.80 | 13.44 | 13.62 | 22,357,518 | +0.11(+0.83%) |
Dec 16, 2011 | 13.87 | 14.03 | 13.46 | 13.51 | 63,748,768 | -0.48(-3.46%) |
Dec 15, 2011 | 14.17 | 14.22 | 13.98 | 13.99 | 18,982,776 | -0.10(-0.70%) |
Dec 14, 2011 | 14.04 | 14.13 | 13.99 | 14.09 | 20,292,424 | +0.06(+0.44%) |
Dec 13, 2011 | 14.08 | 14.26 | 14.00 | 14.03 | 21,817,876 | -0.15(-1.08%) |
Dec 12, 2011 | 14.09 | 14.23 | 14.03 | 14.18 | 20,558,396 | +0.00(+0.00%) |
Dec 09, 2011 | 14.18 | 14.36 | 14.15 | 14.18 | 15,663,186 | +0.10(+0.72%) |
Dec 08, 2011 | 14.32 | 14.32 | 14.06 | 14.08 | 19,954,410 | -0.25(-1.75%) |
Dec 07, 2011 | 14.42 | 14.46 | 14.32 | 14.33 | 23,935,060 | -0.14(-0.96%) |
Dec 06, 2011 | 14.55 | 14.65 | 14.42 | 14.47 | 25,580,014 | -0.13(-0.87%) |
Dec 05, 2011 | 14.43 | 14.60 | 14.17 | 14.59 | 46,695,724 | +0.27(+1.90%) |
Dec 02, 2011 | 14.53 | 14.54 | 14.25 | 14.32 | 26,389,770 | -0.10(-0.68%) |