Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.83 | 22.97 | 22.50 | 22.79 | 4,382,830 | +0.07(+0.30%) |
Feb 28, 2012 | 22.59 | 23.12 | 22.22 | 22.72 | 7,105,339 | +0.25(+1.11%) |
Feb 27, 2012 | 21.93 | 22.80 | 21.46 | 22.47 | 6,526,587 | +0.62(+2.84%) |
Feb 24, 2012 | 21.67 | 21.95 | 21.59 | 21.85 | 3,592,757 | +0.25(+1.17%) |
Feb 23, 2012 | 20.94 | 21.63 | 20.78 | 21.59 | 5,160,100 | +0.60(+2.86%) |
Feb 22, 2012 | 21.04 | 21.11 | 20.75 | 20.99 | 3,091,941 | +0.06(+0.28%) |
Feb 21, 2012 | 21.39 | 21.52 | 20.81 | 20.94 | 3,013,147 | -0.07(-0.32%) |
Feb 17, 2012 | 21.47 | 21.47 | 20.78 | 21.00 | 3,128,532 | -0.30(-1.43%) |
Feb 16, 2012 | 20.21 | 21.33 | 20.19 | 21.31 | 4,411,477 | +0.83(+4.04%) |
Feb 15, 2012 | 20.36 | 20.98 | 20.30 | 20.48 | 5,164,792 | +0.22(+1.08%) |
Feb 14, 2012 | 19.71 | 20.28 | 19.69 | 20.26 | 3,568,177 | +0.30(+1.48%) |
Feb 13, 2012 | 20.14 | 20.27 | 19.52 | 19.96 | 4,449,093 | +0.14(+0.72%) |
Feb 10, 2012 | 20.39 | 20.58 | 19.76 | 19.82 | 5,312,015 | -0.92(-4.42%) |
Feb 09, 2012 | 20.61 | 20.85 | 20.13 | 20.74 | 5,658,482 | +0.22(+1.09%) |
Feb 08, 2012 | 20.01 | 20.75 | 20.01 | 20.51 | 5,153,043 | +0.50(+2.49%) |
Feb 07, 2012 | 19.77 | 20.05 | 19.35 | 20.01 | 5,520,792 | +0.21(+1.07%) |
Feb 06, 2012 | 19.80 | 19.96 | 19.61 | 19.80 | 4,025,535 | -0.20(-1.01%) |
Feb 03, 2012 | 19.64 | 20.29 | 19.49 | 20.01 | 6,559,486 | +0.72(+3.72%) |
Feb 02, 2012 | 18.77 | 19.69 | 18.65 | 19.29 | 8,853,392 | +0.84(+4.58%) |
Feb 01, 2012 | 18.38 | 18.58 | 18.05 | 18.44 | 7,455,397 | +0.21(+1.16%) |
Jan 31, 2012 | 18.65 | 18.69 | 18.09 | 18.23 | 4,462,434 | -0.15(-0.83%) |
Jan 30, 2012 | 18.38 | 18.56 | 18.08 | 18.38 | 6,170,852 | -0.20(-1.09%) |
Jan 27, 2012 | 18.12 | 18.82 | 17.92 | 18.59 | 5,469,406 | +0.32(+1.76%) |
Jan 26, 2012 | 18.60 | 18.80 | 18.14 | 18.27 | 6,500,498 | -0.13(-0.69%) |
Jan 25, 2012 | 18.81 | 18.97 | 18.11 | 18.39 | 7,836,583 | +0.18(+1.00%) |
Jan 24, 2012 | 17.91 | 18.24 | 17.74 | 18.21 | 4,408,570 | +0.22(+1.24%) |
Jan 23, 2012 | 17.90 | 18.28 | 17.74 | 17.99 | 6,481,851 | -0.08(-0.47%) |
Jan 20, 2012 | 17.20 | 18.16 | 17.04 | 18.07 | 18,781,754 | +1.82(+11.23%) |
Jan 19, 2012 | 16.30 | 16.47 | 15.98 | 16.25 | 11,218,294 | +0.13(+0.79%) |
Jan 18, 2012 | 15.54 | 16.27 | 15.49 | 16.12 | 6,339,771 | +0.67(+4.35%) |
Jan 17, 2012 | 15.20 | 15.57 | 15.15 | 15.45 | 5,322,368 | +0.54(+3.66%) |
Jan 13, 2012 | 15.06 | 15.11 | 14.79 | 14.90 | 3,254,930 | -0.29(-1.89%) |
Jan 12, 2012 | 15.33 | 15.33 | 14.92 | 15.19 | 3,026,242 | -0.04(-0.28%) |
Jan 11, 2012 | 15.11 | 15.30 | 14.73 | 15.23 | 3,448,207 | +0.04(+0.28%) |
Jan 10, 2012 | 15.28 | 15.36 | 14.90 | 15.19 | 4,886,858 | +0.14(+0.95%) |
Jan 09, 2012 | 14.51 | 15.15 | 14.47 | 15.05 | 9,939,299 | +0.56(+3.85%) |
Jan 06, 2012 | 14.02 | 14.66 | 13.98 | 14.49 | 5,917,043 | -0.11(-0.75%) |
Jan 05, 2012 | 14.06 | 14.64 | 13.92 | 14.60 | 5,524,401 | +0.42(+2.98%) |
Jan 04, 2012 | 14.09 | 14.24 | 13.99 | 14.18 | 3,250,175 | +0.47(+3.45%) |
Dec 30, 2011 | 13.64 | 13.85 | 13.55 | 13.70 | 2,293,496 | +0.10(+0.75%) |
Dec 29, 2011 | 13.55 | 13.70 | 13.49 | 13.60 | 2,280,463 | +0.10(+0.75%) |
Dec 28, 2011 | 13.66 | 13.86 | 13.45 | 13.50 | 3,101,363 | -0.18(-1.30%) |
Dec 27, 2011 | 13.57 | 13.77 | 13.53 | 13.68 | 1,914,630 | -0.01(-0.09%) |
Dec 23, 2011 | 13.86 | 13.95 | 13.55 | 13.69 | 2,409,470 | +0.62(+4.75%) |
Dec 21, 2011 | 13.02 | 13.11 | 12.70 | 13.07 | 4,881,512 | -0.05(-0.39%) |
Dec 20, 2011 | 12.67 | 13.16 | 12.66 | 13.12 | 6,598,224 | +0.67(+5.36%) |
Dec 19, 2011 | 12.24 | 12.55 | 12.17 | 12.45 | 9,736,558 | +0.31(+2.57%) |
Dec 16, 2011 | 12.15 | 12.49 | 12.12 | 12.14 | 7,301,893 | +0.07(+0.56%) |
Dec 15, 2011 | 12.39 | 12.61 | 12.01 | 12.07 | 5,129,080 | +0.21(+1.78%) |
Dec 14, 2011 | 11.90 | 12.14 | 11.59 | 11.86 | 5,843,773 | -0.03(-0.28%) |
Dec 13, 2011 | 12.75 | 12.90 | 11.81 | 11.90 | 8,007,410 | -0.77(-6.07%) |
Dec 12, 2011 | 12.84 | 12.86 | 12.52 | 12.66 | 4,236,443 | -0.42(-3.23%) |
Dec 09, 2011 | 12.93 | 13.20 | 12.67 | 13.09 | 3,565,047 | +0.19(+1.44%) |
Dec 08, 2011 | 13.29 | 13.43 | 12.87 | 12.90 | 4,344,733 | -0.49(-3.66%) |
Dec 07, 2011 | 13.49 | 13.64 | 13.04 | 13.39 | 10,112,574 | -0.21(-1.55%) |
Dec 06, 2011 | 13.79 | 13.98 | 13.51 | 13.60 | 4,505,499 | -0.24(-1.71%) |
Dec 05, 2011 | 14.08 | 14.21 | 13.73 | 13.84 | 5,527,127 | +0.03(+0.18%) |
Dec 02, 2011 | 13.85 | 14.17 | 13.77 | 13.81 | 8,284,045 | +0.16(+1.18%) |