Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.05 | 21.10 | 20.65 | 20.66 | 2,069,866 | -0.84(-3.91%) |
Feb 28, 2012 | 21.34 | 21.59 | 21.28 | 21.50 | 1,573,351 | +0.55(+2.63%) |
Feb 27, 2012 | 20.81 | 21.05 | 20.67 | 20.95 | 1,218,063 | -0.04(-0.18%) |
Feb 24, 2012 | 21.00 | 21.11 | 20.91 | 20.99 | 1,361,030 | +0.52(+2.55%) |
Feb 23, 2012 | 20.21 | 20.50 | 20.12 | 20.47 | 1,501,396 | +0.30(+1.48%) |
Feb 22, 2012 | 20.15 | 20.23 | 20.11 | 20.17 | 1,671,721 | +0.21(+1.07%) |
Feb 21, 2012 | 20.02 | 20.09 | 19.86 | 19.96 | 1,560,135 | +0.06(+0.29%) |
Feb 17, 2012 | 19.95 | 20.01 | 19.82 | 19.90 | 540,417 | +0.10(+0.49%) |
Feb 16, 2012 | 19.52 | 19.82 | 19.52 | 19.80 | 1,365,880 | +0.49(+2.55%) |
Feb 15, 2012 | 19.29 | 19.46 | 19.27 | 19.31 | 2,272,149 | +0.83(+4.50%) |
Feb 14, 2012 | 18.58 | 18.58 | 18.35 | 18.48 | 1,289,404 | -0.34(-1.80%) |
Feb 13, 2012 | 18.89 | 18.91 | 18.73 | 18.82 | 838,094 | -0.05(-0.26%) |
Feb 10, 2012 | 19.02 | 19.02 | 18.75 | 18.87 | 1,812,594 | -0.37(-1.91%) |
Feb 09, 2012 | 19.26 | 19.31 | 19.13 | 19.23 | 916,319 | +0.02(+0.10%) |
Feb 08, 2012 | 19.12 | 19.33 | 19.11 | 19.21 | 1,237,611 | +0.20(+1.07%) |
Feb 07, 2012 | 18.97 | 19.04 | 18.51 | 19.01 | 1,722,996 | +0.23(+1.23%) |
Feb 06, 2012 | 18.70 | 18.80 | 18.62 | 18.78 | 1,369,286 | +0.22(+1.20%) |
Feb 03, 2012 | 18.21 | 18.66 | 18.15 | 18.56 | 4,611,330 | +2.05(+12.41%) |
Feb 02, 2012 | 17.05 | 17.08 | 16.28 | 16.51 | 4,016,462 | -1.06(-6.05%) |
Feb 01, 2012 | 17.45 | 17.83 | 17.42 | 17.57 | 3,192,028 | -0.03(-0.16%) |
Jan 31, 2012 | 17.72 | 17.75 | 17.48 | 17.60 | 627,458 | +0.11(+0.61%) |
Jan 30, 2012 | 17.55 | 17.57 | 17.39 | 17.49 | 779,991 | -0.30(-1.68%) |
Jan 27, 2012 | 17.79 | 17.91 | 17.67 | 17.79 | 746,483 | -0.09(-0.49%) |
Jan 26, 2012 | 17.95 | 18.08 | 17.82 | 17.88 | 1,895,399 | -0.14(-0.80%) |
Jan 25, 2012 | 17.83 | 18.11 | 17.79 | 18.03 | 1,524,222 | +0.69(+3.96%) |
Jan 24, 2012 | 17.35 | 17.40 | 17.19 | 17.34 | 823,630 | -0.56(-3.13%) |
Jan 23, 2012 | 17.80 | 17.99 | 17.79 | 17.90 | 1,827,814 | +0.66(+3.81%) |
Jan 20, 2012 | 16.91 | 17.27 | 16.85 | 17.24 | 1,712,866 | +0.58(+3.48%) |
Jan 19, 2012 | 16.63 | 16.77 | 16.61 | 16.66 | 1,090,329 | +0.13(+0.76%) |
Jan 18, 2012 | 16.37 | 16.59 | 16.33 | 16.54 | 821,302 | +0.34(+2.09%) |
Jan 17, 2012 | 16.42 | 16.42 | 16.18 | 16.20 | 1,197,381 | -0.35(-2.10%) |
Jan 13, 2012 | 16.61 | 16.61 | 16.43 | 16.55 | 405,754 | -0.13(-0.75%) |
Jan 12, 2012 | 16.66 | 16.72 | 16.53 | 16.67 | 982,151 | -0.42(-2.43%) |
Jan 11, 2012 | 17.01 | 17.10 | 16.92 | 17.09 | 611,953 | -0.01(-0.06%) |
Jan 10, 2012 | 17.10 | 17.16 | 17.01 | 17.10 | 1,073,870 | +0.22(+1.32%) |
Jan 09, 2012 | 16.91 | 16.91 | 16.76 | 16.88 | 550,319 | +0.03(+0.17%) |
Jan 06, 2012 | 16.97 | 16.97 | 16.78 | 16.85 | 614,981 | -0.25(-1.47%) |
Jan 05, 2012 | 17.22 | 17.24 | 17.00 | 17.10 | 1,516,440 | -0.50(-2.85%) |
Jan 04, 2012 | 17.62 | 17.65 | 17.52 | 17.60 | 1,186,746 | +0.17(+1.00%) |
Dec 30, 2011 | 17.20 | 17.55 | 17.08 | 17.43 | 2,917,323 | +0.35(+2.04%) |
Dec 29, 2011 | 16.62 | 17.08 | 16.61 | 17.08 | 2,379,968 | +0.58(+3.51%) |
Dec 28, 2011 | 16.97 | 16.97 | 16.44 | 16.50 | 847,553 | -0.68(-3.94%) |
Dec 27, 2011 | 17.21 | 17.30 | 17.18 | 17.18 | 389,781 | -0.16(-0.95%) |
Dec 23, 2011 | 17.18 | 17.38 | 17.18 | 17.34 | 436,100 | +0.46(+2.75%) |
Dec 21, 2011 | 16.82 | 16.88 | 16.61 | 16.88 | 681,450 | +0.15(+0.92%) |
Dec 20, 2011 | 16.53 | 16.77 | 16.43 | 16.72 | 1,697,024 | +0.58(+3.59%) |
Dec 19, 2011 | 16.45 | 16.49 | 16.10 | 16.14 | 960,474 | -0.58(-3.47%) |
Dec 16, 2011 | 16.81 | 16.89 | 16.61 | 16.72 | 847,034 | +0.12(+0.70%) |
Dec 15, 2011 | 16.80 | 16.85 | 16.56 | 16.61 | 1,092,709 | +0.09(+0.53%) |
Dec 14, 2011 | 16.60 | 16.74 | 16.44 | 16.52 | 2,233,957 | -0.40(-2.34%) |
Dec 13, 2011 | 17.26 | 17.32 | 16.81 | 16.91 | 997,838 | -0.35(-2.01%) |
Dec 12, 2011 | 17.41 | 17.41 | 17.10 | 17.26 | 870,027 | -0.40(-2.24%) |
Dec 09, 2011 | 17.50 | 17.67 | 17.38 | 17.66 | 2,244,586 | +0.14(+0.77%) |
Dec 08, 2011 | 17.87 | 17.93 | 17.46 | 17.52 | 1,520,885 | -0.38(-2.10%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.76 | 17.90 | 2,044,896 | +0.82(+4.81%) |
Dec 06, 2011 | 17.19 | 17.19 | 16.95 | 17.08 | 637,737 | -0.19(-1.12%) |
Dec 05, 2011 | 17.28 | 17.43 | 17.15 | 17.27 | 607,913 | +0.11(+0.62%) |
Dec 02, 2011 | 17.46 | 17.46 | 17.10 | 17.17 | 1,219,574 | -0.21(-1.22%) |