Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.19 | 19.22 | 18.90 | 18.93 | 59,447,724 | -0.25(-1.32%) |
Feb 28, 2012 | 18.96 | 19.22 | 18.88 | 19.18 | 46,608,756 | +0.25(+1.30%) |
Feb 27, 2012 | 18.67 | 19.15 | 18.62 | 18.93 | 65,366,536 | +0.13(+0.71%) |
Feb 24, 2012 | 18.81 | 18.87 | 18.62 | 18.80 | 55,834,644 | +0.03(+0.15%) |
Feb 23, 2012 | 18.70 | 18.91 | 18.55 | 18.77 | 48,005,628 | -0.05(-0.26%) |
Feb 22, 2012 | 19.05 | 19.26 | 18.66 | 18.82 | 73,818,440 | -0.30(-1.58%) |
Feb 21, 2012 | 19.25 | 19.27 | 19.02 | 19.12 | 49,581,124 | -0.15(-0.77%) |
Feb 17, 2012 | 18.91 | 19.36 | 18.88 | 19.27 | 105,464,680 | +0.38(+2.03%) |
Feb 16, 2012 | 18.59 | 18.97 | 18.55 | 18.89 | 60,286,544 | +0.17(+0.92%) |
Feb 15, 2012 | 18.93 | 18.93 | 18.66 | 18.71 | 50,867,524 | -0.14(-0.75%) |
Feb 14, 2012 | 18.71 | 18.85 | 18.66 | 18.85 | 36,088,800 | +0.06(+0.30%) |
Feb 13, 2012 | 18.89 | 18.90 | 18.67 | 18.80 | 35,112,556 | +0.00(+0.02%) |
Feb 10, 2012 | 18.83 | 18.86 | 18.62 | 18.80 | 47,757,264 | -0.12(-0.61%) |
Feb 09, 2012 | 18.95 | 19.01 | 18.86 | 18.91 | 50,782,500 | +0.01(+0.04%) |
Feb 08, 2012 | 18.77 | 19.00 | 18.74 | 18.90 | 52,635,144 | +0.15(+0.79%) |
Feb 07, 2012 | 18.75 | 18.83 | 18.60 | 18.76 | 47,013,772 | -0.06(-0.30%) |
Feb 06, 2012 | 18.69 | 18.82 | 18.56 | 18.81 | 52,227,892 | -0.01(-0.07%) |
Feb 03, 2012 | 18.77 | 18.97 | 18.71 | 18.83 | 59,929,280 | +0.32(+1.75%) |
Feb 02, 2012 | 18.57 | 18.68 | 18.48 | 18.50 | 49,779,184 | -0.04(-0.23%) |
Feb 01, 2012 | 18.68 | 18.75 | 18.52 | 18.54 | 66,329,588 | +0.09(+0.49%) |
Jan 31, 2012 | 18.71 | 18.72 | 18.36 | 18.45 | 64,885,168 | -0.22(-1.20%) |
Jan 30, 2012 | 18.52 | 18.72 | 18.35 | 18.68 | 86,823,496 | +0.01(+0.04%) |
Jan 27, 2012 | 18.62 | 18.75 | 18.57 | 18.67 | 72,428,104 | -0.01(-0.07%) |
Jan 26, 2012 | 18.82 | 18.86 | 18.58 | 18.68 | 88,281,032 | -0.10(-0.56%) |
Jan 25, 2012 | 18.75 | 18.82 | 18.51 | 18.79 | 78,378,304 | +0.00(+0.02%) |
Jan 24, 2012 | 18.65 | 18.85 | 18.59 | 18.79 | 80,467,632 | +0.13(+0.69%) |
Jan 23, 2012 | 18.41 | 18.78 | 18.40 | 18.66 | 99,734,768 | +0.23(+1.25%) |
Jan 20, 2012 | 18.07 | 18.49 | 17.81 | 18.43 | 145,002,896 | +0.52(+2.93%) |
Jan 19, 2012 | 17.83 | 17.94 | 17.72 | 17.90 | 92,928,232 | +0.17(+0.95%) |
Jan 18, 2012 | 17.55 | 17.80 | 17.47 | 17.73 | 89,746,552 | +0.24(+1.40%) |
Jan 17, 2012 | 17.59 | 17.74 | 17.44 | 17.49 | 86,521,352 | -0.07(-0.40%) |
Jan 13, 2012 | 17.94 | 17.96 | 17.53 | 17.56 | 90,649,664 | -0.43(-2.37%) |
Jan 12, 2012 | 18.06 | 18.09 | 17.84 | 17.99 | 63,595,468 | -0.03(-0.19%) |
Jan 11, 2012 | 17.76 | 18.08 | 17.70 | 18.02 | 81,848,568 | +0.15(+0.82%) |
Jan 10, 2012 | 17.96 | 18.10 | 17.82 | 17.87 | 58,764,592 | +0.09(+0.49%) |
Jan 09, 2012 | 17.74 | 17.85 | 17.62 | 17.79 | 67,950,528 | +0.15(+0.85%) |
Jan 06, 2012 | 17.61 | 17.74 | 17.47 | 17.64 | 52,034,372 | -0.10(-0.59%) |
Jan 05, 2012 | 17.50 | 17.78 | 17.45 | 17.74 | 70,854,272 | +0.20(+1.16%) |
Jan 04, 2012 | 17.16 | 17.55 | 17.13 | 17.54 | 68,008,248 | +0.60(+3.55%) |
Dec 30, 2011 | 17.15 | 17.20 | 16.94 | 16.94 | 31,081,716 | -0.21(-1.22%) |
Dec 29, 2011 | 17.02 | 17.17 | 16.96 | 17.15 | 31,824,174 | +0.23(+1.34%) |
Dec 28, 2011 | 17.13 | 17.15 | 16.89 | 16.92 | 33,920,988 | -0.23(-1.36%) |
Dec 27, 2011 | 17.08 | 17.25 | 17.04 | 17.15 | 34,535,384 | +0.11(+0.66%) |
Dec 23, 2011 | 16.85 | 17.04 | 16.79 | 17.04 | 35,554,232 | +0.50(+3.04%) |
Dec 21, 2011 | 16.73 | 16.83 | 16.37 | 16.54 | 64,721,480 | -0.11(-0.67%) |
Dec 20, 2011 | 16.41 | 16.75 | 16.37 | 16.65 | 65,142,344 | +0.52(+3.23%) |
Dec 19, 2011 | 16.34 | 16.40 | 16.10 | 16.13 | 60,473,888 | -0.09(-0.58%) |
Dec 16, 2011 | 16.39 | 16.69 | 16.22 | 16.23 | 135,392,944 | -0.06(-0.34%) |
Dec 15, 2011 | 16.47 | 16.53 | 16.24 | 16.28 | 55,368,140 | +0.00(+0.00%) |
Dec 14, 2011 | 16.40 | 16.46 | 16.16 | 16.28 | 80,738,144 | -0.17(-1.06%) |
Dec 13, 2011 | 16.80 | 16.81 | 16.36 | 16.46 | 112,384,864 | -0.31(-1.83%) |
Dec 12, 2011 | 16.89 | 16.97 | 16.49 | 16.76 | 135,703,824 | -0.71(-4.04%) |
Dec 09, 2011 | 17.05 | 17.53 | 17.03 | 17.47 | 63,098,292 | +0.21(+1.21%) |
Dec 08, 2011 | 17.78 | 17.83 | 17.20 | 17.26 | 82,857,888 | -0.66(-3.70%) |
Dec 07, 2011 | 17.69 | 18.01 | 17.55 | 17.92 | 78,440,112 | +0.22(+1.22%) |
Dec 06, 2011 | 17.52 | 17.80 | 17.46 | 17.71 | 70,881,800 | +0.24(+1.36%) |
Dec 05, 2011 | 17.48 | 17.60 | 17.32 | 17.47 | 60,838,032 | +0.26(+1.50%) |
Dec 02, 2011 | 17.47 | 17.56 | 17.18 | 17.21 | 59,398,536 | -0.20(-1.12%) |