Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.01 | 21.21 | 20.40 | 20.43 | 1,301,068 | -0.55(-2.61%) |
Feb 28, 2012 | 20.45 | 21.08 | 20.36 | 20.98 | 959,134 | +0.50(+2.46%) |
Feb 27, 2012 | 20.38 | 20.62 | 19.95 | 20.47 | 821,653 | -0.17(-0.83%) |
Feb 24, 2012 | 20.34 | 20.80 | 20.28 | 20.64 | 981,016 | +0.28(+1.38%) |
Feb 23, 2012 | 19.87 | 20.39 | 19.70 | 20.36 | 967,302 | +0.50(+2.49%) |
Feb 22, 2012 | 20.15 | 20.25 | 19.81 | 19.87 | 1,603,176 | -0.26(-1.32%) |
Feb 21, 2012 | 20.96 | 20.96 | 20.08 | 20.13 | 1,552,246 | -0.78(-3.72%) |
Feb 17, 2012 | 21.04 | 21.07 | 20.46 | 20.91 | 1,256,432 | +0.03(+0.16%) |
Feb 16, 2012 | 20.32 | 20.95 | 20.08 | 20.87 | 2,263,834 | +0.50(+2.47%) |
Feb 15, 2012 | 20.40 | 20.55 | 20.22 | 20.37 | 1,517,394 | +0.04(+0.21%) |
Feb 14, 2012 | 20.17 | 20.33 | 20.00 | 20.33 | 954,299 | -0.03(-0.13%) |
Feb 13, 2012 | 19.96 | 20.42 | 19.91 | 20.35 | 2,004,390 | +0.75(+3.84%) |
Feb 10, 2012 | 19.25 | 19.68 | 19.14 | 19.60 | 1,490,689 | +0.12(+0.61%) |
Feb 09, 2012 | 19.42 | 19.64 | 19.13 | 19.48 | 1,572,978 | +0.18(+0.93%) |
Feb 08, 2012 | 19.96 | 20.15 | 19.28 | 19.30 | 2,033,395 | -0.51(-2.59%) |
Feb 07, 2012 | 19.81 | 19.96 | 19.59 | 19.81 | 1,349,272 | -0.15(-0.73%) |
Feb 06, 2012 | 19.76 | 20.04 | 19.58 | 19.96 | 1,272,913 | -0.03(-0.13%) |
Feb 03, 2012 | 19.44 | 20.34 | 19.39 | 19.99 | 3,120,073 | +0.98(+5.17%) |
Feb 02, 2012 | 19.08 | 19.40 | 18.66 | 19.00 | 1,544,901 | +0.15(+0.77%) |
Feb 01, 2012 | 18.45 | 19.07 | 18.33 | 18.86 | 1,961,661 | +0.62(+3.42%) |
Jan 31, 2012 | 18.25 | 18.32 | 18.03 | 18.23 | 1,537,605 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.97 | 17.59 | 17.92 | 1,741,008 | +0.01(+0.05%) |
Jan 27, 2012 | 17.88 | 18.10 | 17.76 | 17.91 | 1,838,505 | +0.03(+0.19%) |
Jan 26, 2012 | 19.14 | 19.92 | 17.82 | 17.88 | 4,001,272 | -0.59(-3.19%) |
Jan 25, 2012 | 18.33 | 18.64 | 18.16 | 18.46 | 1,512,785 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.73 | 18.45 | 1,479,313 | +0.44(+2.42%) |
Jan 23, 2012 | 17.82 | 18.13 | 17.66 | 18.01 | 1,990,819 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.92 | 17.41 | 17.74 | 1,509,318 | +0.29(+1.66%) |
Jan 19, 2012 | 17.43 | 17.60 | 17.29 | 17.45 | 559,883 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.39 | 17.02 | 17.34 | 922,093 | +0.17(+1.00%) |
Jan 17, 2012 | 17.49 | 17.57 | 17.01 | 17.17 | 1,656,571 | -0.06(-0.35%) |
Jan 13, 2012 | 16.63 | 17.41 | 16.53 | 17.23 | 1,928,075 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.97 | 16.43 | 16.86 | 1,077,045 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.32 | 16.34 | 1,191,893 | -0.27(-1.65%) |
Jan 10, 2012 | 16.15 | 16.67 | 16.08 | 16.61 | 1,142,397 | +0.72(+4.52%) |
Jan 09, 2012 | 16.20 | 16.23 | 15.81 | 15.89 | 1,169,223 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.92 | 16.15 | 772,883 | +0.03(+0.21%) |
Jan 05, 2012 | 15.51 | 16.24 | 15.41 | 16.11 | 836,817 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.62 | 15.80 | 924,509 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.74 | 15.41 | 15.43 | 425,506 | -0.07(-0.44%) |
Dec 29, 2011 | 15.18 | 15.55 | 15.18 | 15.50 | 573,353 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.57 | 15.06 | 15.07 | 535,589 | -0.42(-2.70%) |
Dec 27, 2011 | 15.57 | 15.69 | 15.34 | 15.49 | 622,368 | -0.14(-0.87%) |
Dec 23, 2011 | 15.09 | 15.64 | 15.00 | 15.63 | 699,134 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.52 | 13.98 | 14.43 | 770,134 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.50 | 13.97 | 14.44 | 858,706 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.65 | 1,209,483 | -0.77(-5.33%) |
Dec 16, 2011 | 14.34 | 14.56 | 14.20 | 14.41 | 1,568,020 | +0.26(+1.87%) |
Dec 15, 2011 | 14.17 | 14.48 | 14.09 | 14.15 | 1,354,280 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.28 | 13.89 | 13.90 | 1,205,521 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.27 | 14.05 | 14.19 | 1,018,816 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.65 | 14.97 | 996,248 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.65 | 15.08 | 1,987,125 | +0.38(+2.56%) |
Dec 08, 2011 | 15.41 | 15.44 | 14.68 | 14.71 | 1,527,171 | -0.89(-5.70%) |
Dec 07, 2011 | 15.63 | 15.80 | 15.38 | 15.59 | 1,525,590 | -0.17(-1.08%) |
Dec 06, 2011 | 15.79 | 15.92 | 15.55 | 15.76 | 980,460 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,022,705 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.91 | 15.43 | 15.46 | 1,695,990 | -0.17(-1.09%) |