Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.90 | 20.63 | 19.90 | 20.14 | 17,315,152 | +0.30(+1.50%) |
Feb 28, 2012 | 19.47 | 19.94 | 19.34 | 19.85 | 15,179,921 | +0.41(+2.12%) |
Feb 27, 2012 | 18.78 | 19.55 | 18.77 | 19.43 | 10,221,573 | +0.57(+3.01%) |
Feb 24, 2012 | 18.89 | 19.09 | 18.83 | 18.87 | 11,696,201 | -0.02(-0.12%) |
Feb 23, 2012 | 18.85 | 19.14 | 18.75 | 18.89 | 5,261,353 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.12 | 18.87 | 18.97 | 5,528,205 | -0.13(-0.66%) |
Feb 21, 2012 | 19.30 | 19.36 | 19.02 | 19.09 | 6,778,781 | -0.08(-0.42%) |
Feb 17, 2012 | 19.36 | 19.36 | 18.97 | 19.18 | 9,428,612 | -0.14(-0.71%) |
Feb 16, 2012 | 19.02 | 19.42 | 18.85 | 19.31 | 10,221,044 | +0.49(+2.59%) |
Feb 15, 2012 | 19.05 | 19.08 | 18.77 | 18.83 | 7,477,329 | -0.11(-0.61%) |
Feb 14, 2012 | 18.91 | 19.00 | 18.75 | 18.94 | 10,681,628 | +0.02(+0.09%) |
Feb 13, 2012 | 18.34 | 19.04 | 18.30 | 18.92 | 17,228,426 | +0.82(+4.53%) |
Feb 10, 2012 | 17.76 | 18.13 | 17.60 | 18.10 | 13,500,792 | +0.21(+1.18%) |
Feb 09, 2012 | 17.66 | 17.97 | 17.60 | 17.89 | 5,831,258 | +0.30(+1.71%) |
Feb 08, 2012 | 17.70 | 17.77 | 17.56 | 17.59 | 7,558,785 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.86 | 17.54 | 17.68 | 10,242,812 | -0.20(-1.14%) |
Feb 06, 2012 | 18.00 | 18.07 | 17.76 | 17.89 | 6,906,614 | -0.22(-1.19%) |
Feb 03, 2012 | 18.11 | 18.28 | 18.02 | 18.10 | 9,214,296 | +0.14(+0.79%) |
Feb 02, 2012 | 18.16 | 18.33 | 17.94 | 17.96 | 7,504,461 | +0.12(+0.70%) |
Feb 01, 2012 | 17.89 | 18.07 | 17.80 | 17.83 | 6,989,771 | +0.14(+0.77%) |
Jan 31, 2012 | 17.85 | 17.93 | 17.57 | 17.70 | 5,825,585 | +0.03(+0.16%) |
Jan 30, 2012 | 17.41 | 17.77 | 17.33 | 17.67 | 6,012,340 | +0.06(+0.35%) |
Jan 27, 2012 | 17.71 | 17.76 | 17.38 | 17.61 | 7,969,977 | -0.15(-0.86%) |
Jan 26, 2012 | 17.90 | 18.12 | 17.69 | 17.76 | 7,259,463 | -0.04(-0.22%) |
Jan 25, 2012 | 18.11 | 18.11 | 17.77 | 17.80 | 11,809,482 | -0.48(-2.61%) |
Jan 24, 2012 | 17.76 | 18.39 | 17.76 | 18.28 | 7,367,747 | +0.41(+2.32%) |
Jan 23, 2012 | 18.47 | 18.48 | 17.85 | 17.86 | 13,035,599 | -0.59(-3.17%) |
Jan 20, 2012 | 18.43 | 18.48 | 18.16 | 18.45 | 6,827,473 | +0.02(+0.09%) |
Jan 19, 2012 | 18.36 | 18.52 | 18.26 | 18.43 | 6,102,392 | +0.20(+1.12%) |
Jan 18, 2012 | 17.94 | 18.27 | 17.84 | 18.23 | 6,463,068 | +0.22(+1.23%) |
Jan 17, 2012 | 18.07 | 18.16 | 17.95 | 18.01 | 8,240,436 | +0.11(+0.60%) |
Jan 13, 2012 | 17.91 | 17.94 | 17.70 | 17.90 | 7,295,315 | -0.14(-0.79%) |
Jan 12, 2012 | 17.80 | 18.05 | 17.69 | 18.04 | 7,413,702 | +0.34(+1.93%) |
Jan 11, 2012 | 17.76 | 17.94 | 17.68 | 17.70 | 6,937,481 | -0.10(-0.57%) |
Jan 10, 2012 | 17.91 | 18.10 | 17.73 | 17.80 | 7,382,969 | +0.14(+0.80%) |
Jan 09, 2012 | 17.58 | 17.72 | 17.43 | 17.66 | 16,270,922 | +0.07(+0.42%) |
Jan 06, 2012 | 17.35 | 17.78 | 17.28 | 17.58 | 7,790,875 | +0.28(+1.61%) |
Jan 05, 2012 | 17.06 | 17.46 | 16.74 | 17.31 | 7,922,115 | +0.20(+1.16%) |
Jan 04, 2012 | 16.97 | 17.19 | 16.90 | 17.11 | 7,679,430 | +0.28(+1.69%) |
Dec 30, 2011 | 16.85 | 16.93 | 16.77 | 16.82 | 4,097,659 | -0.02(-0.13%) |
Dec 29, 2011 | 16.70 | 16.97 | 16.60 | 16.85 | 5,224,501 | +0.19(+1.16%) |
Dec 28, 2011 | 16.79 | 16.85 | 16.54 | 16.65 | 5,637,341 | -0.07(-0.41%) |
Dec 27, 2011 | 16.59 | 16.87 | 16.58 | 16.72 | 4,041,254 | +0.10(+0.62%) |
Dec 23, 2011 | 16.54 | 16.62 | 16.39 | 16.62 | 3,903,627 | +0.30(+1.85%) |
Dec 21, 2011 | 16.25 | 16.34 | 16.00 | 16.32 | 5,990,829 | +0.12(+0.74%) |
Dec 20, 2011 | 15.82 | 16.36 | 15.82 | 16.20 | 7,386,739 | +0.65(+4.20%) |
Dec 19, 2011 | 15.85 | 16.05 | 15.49 | 15.54 | 6,793,291 | -0.25(-1.58%) |
Dec 16, 2011 | 15.77 | 16.04 | 15.65 | 15.79 | 10,265,284 | +0.15(+0.94%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.57 | 15.65 | 7,595,293 | +0.14(+0.92%) |
Dec 14, 2011 | 15.45 | 15.74 | 15.37 | 15.50 | 7,988,485 | +0.01(+0.04%) |
Dec 13, 2011 | 15.91 | 16.13 | 15.33 | 15.50 | 7,959,322 | -0.30(-1.91%) |
Dec 12, 2011 | 15.90 | 15.90 | 15.62 | 15.80 | 5,844,325 | -0.27(-1.66%) |
Dec 09, 2011 | 15.86 | 16.14 | 15.81 | 16.07 | 6,102,707 | +0.32(+2.02%) |
Dec 08, 2011 | 16.16 | 16.16 | 15.70 | 15.75 | 7,971,919 | -0.55(-3.35%) |
Dec 07, 2011 | 16.17 | 16.40 | 15.95 | 16.29 | 6,811,375 | +0.02(+0.14%) |
Dec 06, 2011 | 16.31 | 16.41 | 16.04 | 16.27 | 8,380,435 | -0.25(-1.51%) |
Dec 05, 2011 | 16.57 | 16.64 | 16.23 | 16.52 | 9,380,935 | +0.17(+1.04%) |
Dec 02, 2011 | 16.10 | 16.43 | 16.09 | 16.35 | 11,137,858 | +0.54(+3.42%) |