Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.94 | 19.96 | 19.56 | 19.68 | 6,542,013 | -0.21(-1.07%) |
Feb 28, 2012 | 19.83 | 19.92 | 19.70 | 19.89 | 5,381,619 | +0.11(+0.54%) |
Feb 27, 2012 | 19.46 | 19.83 | 19.22 | 19.79 | 6,484,662 | +0.18(+0.92%) |
Feb 24, 2012 | 19.71 | 19.94 | 19.57 | 19.61 | 4,422,389 | -0.02(-0.11%) |
Feb 23, 2012 | 19.47 | 19.74 | 19.27 | 19.63 | 5,662,924 | +0.06(+0.28%) |
Feb 22, 2012 | 19.76 | 19.77 | 19.50 | 19.57 | 4,798,680 | -0.19(-0.95%) |
Feb 21, 2012 | 19.86 | 19.92 | 19.60 | 19.76 | 6,256,397 | +0.01(+0.04%) |
Feb 17, 2012 | 19.92 | 19.95 | 19.57 | 19.75 | 7,537,126 | -0.14(-0.71%) |
Feb 16, 2012 | 19.29 | 20.10 | 19.17 | 19.89 | 17,388,354 | +0.93(+4.89%) |
Feb 15, 2012 | 18.59 | 19.18 | 18.45 | 18.97 | 12,085,819 | +0.47(+2.54%) |
Feb 14, 2012 | 18.60 | 18.66 | 18.32 | 18.50 | 3,630,508 | -0.26(-1.41%) |
Feb 13, 2012 | 18.57 | 18.78 | 18.42 | 18.76 | 5,581,845 | +0.33(+1.78%) |
Feb 10, 2012 | 18.44 | 18.48 | 18.15 | 18.43 | 4,627,974 | -0.21(-1.12%) |
Feb 09, 2012 | 18.71 | 18.72 | 18.49 | 18.64 | 5,010,503 | -0.01(-0.07%) |
Feb 08, 2012 | 18.66 | 18.72 | 18.47 | 18.65 | 7,108,519 | -0.03(-0.18%) |
Feb 07, 2012 | 18.58 | 18.73 | 18.53 | 18.69 | 7,939,413 | +0.03(+0.14%) |
Feb 06, 2012 | 18.87 | 18.88 | 18.59 | 18.66 | 5,270,816 | -0.19(-0.99%) |
Feb 03, 2012 | 18.66 | 18.94 | 18.62 | 18.85 | 14,489,953 | +0.43(+2.34%) |
Feb 02, 2012 | 18.72 | 18.83 | 18.21 | 18.42 | 11,054,559 | -0.37(-1.95%) |
Feb 01, 2012 | 19.25 | 19.25 | 18.67 | 18.79 | 11,863,788 | -0.04(-0.23%) |
Jan 31, 2012 | 19.59 | 19.86 | 18.63 | 18.83 | 24,309,620 | +0.01(+0.05%) |
Jan 30, 2012 | 18.79 | 19.00 | 18.68 | 18.82 | 15,547,151 | -0.17(-0.92%) |
Jan 27, 2012 | 18.88 | 19.13 | 18.81 | 18.99 | 7,021,892 | +0.02(+0.09%) |
Jan 26, 2012 | 19.68 | 19.68 | 18.94 | 18.98 | 7,899,336 | -0.43(-2.20%) |
Jan 25, 2012 | 19.23 | 19.45 | 18.95 | 19.40 | 6,726,512 | +0.23(+1.22%) |
Jan 24, 2012 | 18.75 | 19.17 | 18.52 | 19.17 | 8,368,484 | +0.30(+1.60%) |
Jan 23, 2012 | 18.68 | 18.97 | 18.62 | 18.87 | 4,332,451 | +0.17(+0.89%) |
Jan 20, 2012 | 18.74 | 18.74 | 18.54 | 18.70 | 6,979,096 | -0.00(-0.02%) |
Jan 19, 2012 | 18.41 | 18.81 | 18.28 | 18.70 | 6,386,244 | +0.38(+2.09%) |
Jan 18, 2012 | 18.30 | 18.43 | 18.05 | 18.32 | 6,266,432 | +0.05(+0.26%) |
Jan 17, 2012 | 18.32 | 18.57 | 18.20 | 18.27 | 6,849,002 | +0.20(+1.08%) |
Jan 13, 2012 | 17.94 | 18.10 | 17.81 | 18.08 | 5,585,657 | +0.06(+0.31%) |
Jan 12, 2012 | 18.09 | 18.23 | 17.81 | 18.02 | 6,565,543 | +0.05(+0.28%) |
Jan 11, 2012 | 17.93 | 18.05 | 17.85 | 17.97 | 4,773,105 | +0.06(+0.33%) |
Jan 10, 2012 | 17.52 | 17.97 | 17.52 | 17.91 | 8,089,867 | +0.61(+3.52%) |
Jan 09, 2012 | 17.16 | 17.35 | 17.06 | 17.30 | 4,222,121 | +0.20(+1.20%) |
Jan 06, 2012 | 17.27 | 17.28 | 17.02 | 17.10 | 5,628,404 | -0.09(-0.55%) |
Jan 05, 2012 | 16.59 | 17.31 | 16.51 | 17.19 | 9,829,319 | +0.73(+4.42%) |
Jan 04, 2012 | 16.51 | 16.61 | 16.36 | 16.46 | 5,951,767 | +0.50(+3.15%) |
Dec 30, 2011 | 15.96 | 16.12 | 15.87 | 15.96 | 2,694,343 | +0.00(+0.03%) |
Dec 29, 2011 | 15.79 | 15.97 | 15.70 | 15.96 | 2,287,083 | +0.27(+1.71%) |
Dec 28, 2011 | 16.11 | 16.16 | 15.63 | 15.69 | 3,970,710 | -0.49(-3.00%) |
Dec 27, 2011 | 16.15 | 16.26 | 16.04 | 16.17 | 1,906,695 | -0.00(-0.03%) |
Dec 23, 2011 | 16.11 | 16.18 | 15.97 | 16.18 | 3,040,606 | +0.40(+2.51%) |
Dec 21, 2011 | 15.89 | 15.97 | 15.54 | 15.78 | 5,081,115 | -0.10(-0.64%) |
Dec 20, 2011 | 15.42 | 15.98 | 15.34 | 15.88 | 5,969,559 | +0.77(+5.10%) |
Dec 19, 2011 | 15.57 | 15.67 | 15.07 | 15.11 | 4,985,659 | -0.32(-2.04%) |
Dec 16, 2011 | 15.64 | 15.89 | 15.38 | 15.43 | 9,619,352 | -0.07(-0.44%) |
Dec 15, 2011 | 15.73 | 15.85 | 15.47 | 15.50 | 5,699,842 | -0.09(-0.55%) |
Dec 14, 2011 | 15.59 | 15.70 | 15.28 | 15.58 | 7,456,116 | -0.13(-0.85%) |
Dec 13, 2011 | 16.26 | 16.48 | 15.57 | 15.72 | 6,664,873 | -0.45(-2.79%) |
Dec 12, 2011 | 16.62 | 16.63 | 15.80 | 16.17 | 8,537,834 | -0.59(-3.54%) |
Dec 09, 2011 | 16.35 | 16.83 | 16.31 | 16.76 | 6,617,820 | +0.57(+3.51%) |
Dec 08, 2011 | 16.54 | 16.76 | 16.15 | 16.19 | 5,968,748 | -0.43(-2.59%) |
Dec 07, 2011 | 16.80 | 16.82 | 16.37 | 16.62 | 6,552,432 | -0.25(-1.46%) |
Dec 06, 2011 | 17.02 | 17.07 | 16.77 | 16.87 | 5,143,991 | -0.08(-0.44%) |
Dec 05, 2011 | 17.18 | 17.20 | 16.80 | 16.94 | 8,270,121 | +0.08(+0.50%) |
Dec 02, 2011 | 17.08 | 17.26 | 16.84 | 16.86 | 4,938,949 | -0.00(-0.02%) |