Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.66 | 18.02 | 17.63 | 17.98 | 19,672,348 | +0.40(+2.28%) |
Mar 29, 2012 | 17.37 | 17.65 | 17.32 | 17.58 | 15,475,010 | +0.14(+0.82%) |
Mar 28, 2012 | 17.46 | 17.57 | 17.26 | 17.43 | 13,875,871 | -0.00(-0.02%) |
Mar 27, 2012 | 17.45 | 17.55 | 17.34 | 17.44 | 12,957,710 | +0.06(+0.36%) |
Mar 26, 2012 | 17.29 | 17.39 | 17.17 | 17.37 | 15,848,184 | +0.14(+0.79%) |
Mar 23, 2012 | 17.23 | 17.29 | 16.95 | 17.24 | 14,055,457 | +0.08(+0.47%) |
Mar 22, 2012 | 16.91 | 17.19 | 16.83 | 17.16 | 12,683,537 | +0.12(+0.71%) |
Mar 21, 2012 | 17.31 | 17.31 | 16.99 | 17.03 | 11,811,822 | -0.23(-1.32%) |
Mar 20, 2012 | 17.30 | 17.32 | 17.16 | 17.26 | 15,912,182 | -0.06(-0.32%) |
Mar 19, 2012 | 17.13 | 17.38 | 17.05 | 17.32 | 9,525,466 | +0.13(+0.73%) |
Mar 16, 2012 | 17.28 | 17.43 | 17.14 | 17.19 | 23,244,974 | -0.16(-0.91%) |
Mar 15, 2012 | 17.27 | 17.37 | 17.16 | 17.35 | 16,653,789 | +0.18(+1.07%) |
Mar 14, 2012 | 17.22 | 17.26 | 17.07 | 17.17 | 14,371,854 | -0.06(-0.32%) |
Mar 13, 2012 | 17.05 | 17.23 | 16.79 | 17.22 | 19,375,542 | +0.24(+1.41%) |
Mar 12, 2012 | 17.04 | 17.13 | 16.92 | 16.98 | 11,265,205 | +0.03(+0.15%) |
Mar 09, 2012 | 17.14 | 17.15 | 16.89 | 16.96 | 15,742,600 | -0.16(-0.95%) |
Mar 08, 2012 | 16.84 | 17.28 | 16.81 | 17.12 | 18,240,350 | +0.39(+2.31%) |
Mar 07, 2012 | 16.88 | 16.89 | 16.48 | 16.73 | 21,678,158 | -0.15(-0.87%) |
Mar 06, 2012 | 16.77 | 16.99 | 16.70 | 16.88 | 25,341,164 | -0.13(-0.76%) |
Mar 05, 2012 | 17.28 | 17.31 | 16.91 | 17.01 | 18,788,798 | -0.28(-1.62%) |
Mar 02, 2012 | 17.20 | 17.40 | 17.03 | 17.29 | 21,348,404 | +0.14(+0.82%) |
Mar 01, 2012 | 16.89 | 17.17 | 16.84 | 17.15 | 22,443,596 | +0.40(+2.36%) |
Feb 29, 2012 | 16.88 | 17.01 | 16.70 | 16.75 | 24,976,830 | -0.17(-1.01%) |
Feb 28, 2012 | 16.67 | 17.07 | 16.60 | 16.92 | 24,282,330 | +0.30(+1.79%) |
Feb 27, 2012 | 16.56 | 16.67 | 16.47 | 16.63 | 20,661,566 | -0.03(-0.15%) |
Feb 24, 2012 | 16.70 | 16.74 | 16.43 | 16.65 | 18,690,662 | +0.04(+0.24%) |
Feb 23, 2012 | 16.52 | 16.67 | 16.32 | 16.61 | 30,755,578 | +0.23(+1.39%) |
Feb 22, 2012 | 16.27 | 16.56 | 16.12 | 16.38 | 48,975,608 | -0.06(-0.36%) |
Feb 21, 2012 | 17.13 | 17.20 | 16.41 | 16.44 | 52,798,320 | -0.85(-4.91%) |
Feb 17, 2012 | 16.92 | 17.62 | 16.78 | 17.29 | 169,863,360 | -2.87(-14.25%) |
Feb 16, 2012 | 20.22 | 20.33 | 20.06 | 20.17 | 23,469,578 | -0.00(-0.02%) |
Feb 15, 2012 | 20.20 | 20.20 | 19.89 | 20.17 | 16,566,750 | +0.10(+0.49%) |
Feb 14, 2012 | 19.97 | 20.20 | 19.93 | 20.07 | 19,899,788 | -0.13(-0.63%) |
Feb 13, 2012 | 19.79 | 20.22 | 19.76 | 20.20 | 19,073,130 | +0.42(+2.14%) |
Feb 10, 2012 | 19.72 | 19.85 | 19.65 | 19.78 | 19,695,884 | +0.01(+0.04%) |
Feb 09, 2012 | 20.01 | 20.01 | 19.70 | 19.77 | 21,398,404 | -0.20(-1.00%) |
Feb 08, 2012 | 20.07 | 20.20 | 19.80 | 19.97 | 32,061,344 | -0.30(-1.46%) |
Feb 07, 2012 | 20.31 | 20.56 | 20.11 | 20.26 | 37,366,312 | -0.35(-1.70%) |
Feb 06, 2012 | 19.98 | 20.79 | 19.96 | 20.61 | 51,403,388 | +0.49(+2.43%) |
Feb 03, 2012 | 19.65 | 20.20 | 19.50 | 20.12 | 102,391,248 | +1.98(+10.92%) |
Feb 02, 2012 | 18.07 | 18.26 | 17.80 | 18.14 | 23,522,532 | +0.06(+0.33%) |
Feb 01, 2012 | 18.05 | 18.18 | 17.98 | 18.08 | 26,660,200 | +0.11(+0.59%) |
Jan 31, 2012 | 17.83 | 17.98 | 17.80 | 17.98 | 18,096,056 | +0.08(+0.43%) |
Jan 30, 2012 | 17.84 | 17.99 | 17.66 | 17.90 | 19,234,214 | -0.03(-0.14%) |
Jan 27, 2012 | 17.87 | 18.02 | 17.78 | 17.92 | 22,238,876 | +0.05(+0.27%) |
Jan 26, 2012 | 17.87 | 17.95 | 17.60 | 17.88 | 24,724,554 | +0.11(+0.62%) |
Jan 25, 2012 | 17.45 | 17.84 | 17.45 | 17.77 | 21,478,580 | +0.23(+1.30%) |
Jan 24, 2012 | 17.41 | 17.61 | 17.32 | 17.54 | 20,585,080 | +0.11(+0.63%) |
Jan 23, 2012 | 17.34 | 17.45 | 17.30 | 17.43 | 21,740,938 | -0.03(-0.15%) |
Jan 20, 2012 | 17.34 | 17.46 | 17.23 | 17.45 | 19,129,122 | +0.08(+0.49%) |
Jan 19, 2012 | 17.40 | 17.47 | 17.21 | 17.37 | 32,694,856 | -0.11(-0.63%) |
Jan 18, 2012 | 17.04 | 17.49 | 16.96 | 17.48 | 35,731,232 | +0.46(+2.70%) |
Jan 17, 2012 | 16.56 | 17.11 | 16.51 | 17.02 | 32,908,382 | +0.50(+3.05%) |
Jan 13, 2012 | 16.40 | 16.55 | 16.19 | 16.52 | 25,118,296 | -0.00(-0.02%) |
Jan 12, 2012 | 16.33 | 16.55 | 16.18 | 16.52 | 20,850,246 | +0.18(+1.13%) |
Jan 11, 2012 | 16.21 | 16.41 | 16.11 | 16.34 | 21,025,038 | +0.06(+0.34%) |
Jan 10, 2012 | 15.86 | 16.57 | 15.80 | 16.28 | 40,919,288 | +0.56(+3.56%) |
Jan 09, 2012 | 15.63 | 15.82 | 15.58 | 15.72 | 22,832,588 | -0.02(-0.12%) |
Jan 06, 2012 | 15.59 | 15.86 | 15.53 | 15.74 | 21,121,476 | +0.10(+0.61%) |
Jan 05, 2012 | 15.47 | 15.81 | 15.45 | 15.64 | 25,048,840 | +0.18(+1.19%) |