Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.74 | 20.10 | 19.62 | 19.70 | 15,883,844 | -0.09(-0.46%) |
Feb 28, 2012 | 20.06 | 20.09 | 19.76 | 19.79 | 9,968,279 | -0.24(-1.21%) |
Feb 27, 2012 | 19.74 | 20.10 | 19.36 | 20.03 | 11,360,253 | +0.30(+1.50%) |
Feb 24, 2012 | 20.37 | 20.40 | 19.73 | 19.74 | 12,422,718 | -0.55(-2.69%) |
Feb 23, 2012 | 20.21 | 20.64 | 19.88 | 20.28 | 13,605,766 | +0.18(+0.90%) |
Feb 22, 2012 | 20.50 | 20.54 | 20.09 | 20.10 | 14,124,061 | -0.39(-1.88%) |
Feb 21, 2012 | 20.67 | 20.85 | 20.43 | 20.49 | 11,350,159 | -0.21(-1.02%) |
Feb 17, 2012 | 20.57 | 20.96 | 20.45 | 20.70 | 23,255,228 | +0.13(+0.63%) |
Feb 16, 2012 | 19.15 | 20.64 | 19.13 | 20.57 | 46,648,544 | +1.70(+8.99%) |
Feb 15, 2012 | 19.48 | 19.50 | 18.85 | 18.87 | 17,550,716 | -0.36(-1.85%) |
Feb 14, 2012 | 19.09 | 19.27 | 18.93 | 19.23 | 13,057,378 | +0.05(+0.24%) |
Feb 13, 2012 | 19.68 | 19.68 | 19.09 | 19.18 | 13,873,239 | -0.12(-0.63%) |
Feb 10, 2012 | 19.29 | 19.32 | 19.12 | 19.31 | 12,969,353 | -0.18(-0.93%) |
Feb 09, 2012 | 19.65 | 19.85 | 19.31 | 19.49 | 9,826,906 | -0.01(-0.04%) |
Feb 08, 2012 | 19.92 | 20.00 | 19.37 | 19.50 | 22,973,094 | -0.36(-1.79%) |
Feb 07, 2012 | 20.15 | 20.15 | 19.80 | 19.85 | 14,155,661 | -0.36(-1.80%) |
Feb 06, 2012 | 20.04 | 20.31 | 19.65 | 20.21 | 22,802,930 | +0.39(+1.99%) |
Feb 03, 2012 | 18.93 | 20.02 | 18.77 | 19.82 | 33,718,312 | +1.42(+7.69%) |
Feb 02, 2012 | 18.66 | 18.69 | 18.40 | 18.41 | 8,811,041 | -0.05(-0.25%) |
Feb 01, 2012 | 18.42 | 18.61 | 18.22 | 18.45 | 17,616,504 | +0.27(+1.46%) |
Jan 31, 2012 | 18.57 | 18.62 | 18.13 | 18.19 | 12,080,644 | -0.16(-0.87%) |
Jan 30, 2012 | 18.22 | 18.60 | 18.13 | 18.34 | 8,345,451 | -0.11(-0.57%) |
Jan 27, 2012 | 18.02 | 18.58 | 17.66 | 18.45 | 19,528,202 | -0.26(-1.42%) |
Jan 26, 2012 | 19.00 | 19.31 | 18.62 | 18.72 | 15,276,665 | -0.15(-0.80%) |
Jan 25, 2012 | 18.84 | 18.93 | 18.46 | 18.87 | 17,753,298 | +0.10(+0.52%) |
Jan 24, 2012 | 18.81 | 18.87 | 18.55 | 18.77 | 11,028,666 | -0.10(-0.52%) |
Jan 23, 2012 | 19.03 | 19.12 | 18.77 | 18.87 | 11,786,418 | -0.06(-0.32%) |
Jan 20, 2012 | 18.87 | 19.01 | 18.81 | 18.93 | 13,071,912 | +0.14(+0.72%) |
Jan 19, 2012 | 18.69 | 18.91 | 18.51 | 18.79 | 20,106,756 | +0.23(+1.27%) |
Jan 18, 2012 | 18.37 | 18.61 | 18.19 | 18.56 | 11,780,585 | +0.23(+1.28%) |
Jan 17, 2012 | 18.62 | 18.69 | 18.30 | 18.32 | 12,397,065 | -0.07(-0.37%) |
Jan 13, 2012 | 18.37 | 18.66 | 18.10 | 18.39 | 17,124,242 | -0.29(-1.54%) |
Jan 12, 2012 | 18.44 | 18.79 | 17.99 | 18.68 | 22,123,674 | +0.15(+0.82%) |
Jan 11, 2012 | 17.69 | 18.65 | 17.67 | 18.53 | 28,914,948 | +0.93(+5.29%) |
Jan 10, 2012 | 17.58 | 17.72 | 17.24 | 17.59 | 17,881,794 | +0.30(+1.75%) |
Jan 09, 2012 | 17.56 | 17.74 | 17.19 | 17.29 | 15,963,188 | -0.06(-0.35%) |
Jan 06, 2012 | 16.85 | 17.44 | 16.84 | 17.35 | 24,084,900 | +0.57(+3.38%) |
Jan 05, 2012 | 15.97 | 16.88 | 15.87 | 16.78 | 23,617,234 | +0.77(+4.82%) |
Jan 04, 2012 | 15.94 | 16.18 | 15.71 | 16.01 | 10,377,073 | +0.67(+4.34%) |
Dec 30, 2011 | 15.37 | 15.38 | 15.22 | 15.35 | 9,209,594 | +0.05(+0.30%) |
Dec 29, 2011 | 15.03 | 15.33 | 14.92 | 15.30 | 9,013,883 | +0.27(+1.76%) |
Dec 28, 2011 | 15.20 | 15.24 | 14.96 | 15.04 | 9,399,225 | -0.17(-1.15%) |
Dec 27, 2011 | 15.47 | 15.47 | 15.20 | 15.21 | 7,748,259 | -0.31(-2.00%) |
Dec 23, 2011 | 15.76 | 15.82 | 15.48 | 15.52 | 8,561,681 | +0.14(+0.89%) |
Dec 21, 2011 | 14.95 | 15.47 | 14.82 | 15.38 | 17,238,372 | +0.48(+3.20%) |
Dec 20, 2011 | 14.70 | 15.07 | 14.65 | 14.91 | 18,428,600 | +0.48(+3.36%) |
Dec 19, 2011 | 15.23 | 15.32 | 14.38 | 14.42 | 20,578,788 | -0.83(-5.46%) |
Dec 16, 2011 | 15.26 | 15.54 | 15.12 | 15.26 | 12,042,352 | +0.04(+0.25%) |
Dec 15, 2011 | 14.96 | 15.30 | 14.77 | 15.22 | 13,398,204 | +0.48(+3.24%) |
Dec 14, 2011 | 15.10 | 15.15 | 14.70 | 14.74 | 19,883,364 | -0.48(-3.18%) |
Dec 13, 2011 | 15.87 | 15.90 | 15.10 | 15.23 | 16,702,424 | -0.52(-3.32%) |
Dec 12, 2011 | 15.64 | 15.82 | 15.57 | 15.75 | 8,250,787 | -0.26(-1.65%) |
Dec 09, 2011 | 15.97 | 16.20 | 15.94 | 16.01 | 8,582,013 | +0.13(+0.81%) |
Dec 08, 2011 | 16.47 | 16.47 | 15.79 | 15.88 | 15,196,355 | -0.73(-4.38%) |
Dec 07, 2011 | 16.37 | 16.74 | 16.26 | 16.61 | 12,144,673 | +0.20(+1.20%) |
Dec 06, 2011 | 16.35 | 16.56 | 16.11 | 16.41 | 14,063,480 | +0.07(+0.42%) |
Dec 05, 2011 | 16.29 | 16.65 | 16.22 | 16.35 | 12,898,089 | +0.23(+1.46%) |
Dec 02, 2011 | 16.16 | 16.45 | 16.00 | 16.11 | 12,919,740 | +0.24(+1.53%) |