Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.85 | 23.15 | 21.81 | 22.36 | 14,622,636 | +1.08(+5.08%) |
Mar 29, 2012 | 19.61 | 23.75 | 19.55 | 21.28 | 30,756,460 | +0.91(+4.47%) |
Mar 28, 2012 | 20.95 | 21.16 | 20.08 | 20.37 | 3,877,753 | -0.48(-2.30%) |
Mar 27, 2012 | 21.03 | 21.15 | 20.24 | 20.85 | 5,472,190 | -0.17(-0.81%) |
Mar 26, 2012 | 22.05 | 22.45 | 20.89 | 21.02 | 11,286,554 | -0.29(-1.36%) |
Mar 23, 2012 | 20.79 | 21.59 | 20.68 | 21.31 | 4,134,301 | +0.50(+2.40%) |
Mar 22, 2012 | 20.92 | 21.05 | 20.50 | 20.81 | 2,349,235 | -0.28(-1.33%) |
Mar 21, 2012 | 20.81 | 21.68 | 20.79 | 21.09 | 3,756,253 | +0.27(+1.30%) |
Mar 20, 2012 | 21.05 | 21.12 | 20.43 | 20.82 | 3,873,887 | -0.31(-1.47%) |
Mar 19, 2012 | 20.24 | 21.68 | 20.13 | 21.13 | 7,232,995 | +0.88(+4.35%) |
Mar 16, 2012 | 20.22 | 20.53 | 20.01 | 20.25 | 3,292,514 | +0.11(+0.55%) |
Mar 15, 2012 | 20.07 | 20.75 | 19.87 | 20.14 | 4,222,727 | +0.09(+0.45%) |
Mar 14, 2012 | 20.10 | 20.90 | 19.80 | 20.05 | 3,366,089 | -0.14(-0.69%) |
Mar 13, 2012 | 20.69 | 20.69 | 19.39 | 20.19 | 6,090,639 | -0.06(-0.30%) |
Mar 12, 2012 | 20.43 | 20.88 | 20.11 | 20.25 | 3,421,370 | -0.41(-1.98%) |
Mar 09, 2012 | 21.43 | 21.45 | 20.37 | 20.66 | 4,446,185 | -0.59(-2.78%) |
Mar 08, 2012 | 21.50 | 21.65 | 20.90 | 21.25 | 3,824,203 | -0.33(-1.53%) |
Mar 07, 2012 | 21.74 | 22.00 | 21.21 | 21.58 | 3,435,435 | +0.06(+0.28%) |
Mar 06, 2012 | 20.33 | 21.63 | 20.07 | 21.52 | 10,198,980 | -0.25(-1.15%) |
Mar 05, 2012 | 21.33 | 22.25 | 21.30 | 21.77 | 6,206,564 | +0.13(+0.60%) |
Mar 02, 2012 | 22.16 | 22.64 | 21.55 | 21.64 | 8,146,176 | -0.61(-2.74%) |
Mar 01, 2012 | 23.00 | 23.25 | 22.00 | 22.25 | 18,844,516 | -0.25(-1.11%) |
Feb 29, 2012 | 22.54 | 23.48 | 21.76 | 22.50 | 17,418,612 | +1.24(+5.84%) |
Feb 28, 2012 | 24.30 | 24.50 | 21.08 | 21.26 | 20,254,028 | -2.52(-10.60%) |
Feb 27, 2012 | 22.93 | 25.14 | 22.91 | 23.78 | 34,900,008 | +1.65(+7.46%) |
Feb 24, 2012 | 19.14 | 22.19 | 18.76 | 22.13 | 29,144,444 | +3.40(+18.15%) |
Feb 23, 2012 | 20.70 | 21.44 | 18.54 | 18.73 | 58,717,016 | +8.18(+77.54%) |
Feb 21, 2012 | 12.01 | 12.09 | 10.31 | 10.55 | 11,750,700 | -1.44(-12.01%) |
Feb 17, 2012 | 11.68 | 12.22 | 11.24 | 11.99 | 12,579,368 | +0.81(+7.25%) |
Feb 16, 2012 | 12.22 | 12.95 | 10.12 | 11.18 | 14,804,477 | -0.81(-6.76%) |
Feb 15, 2012 | 12.11 | 12.25 | 11.88 | 11.99 | 2,604,323 | -0.08(-0.66%) |
Feb 14, 2012 | 12.43 | 12.45 | 12.05 | 12.07 | 2,004,937 | -0.32(-2.58%) |
Feb 13, 2012 | 12.50 | 12.68 | 12.08 | 12.39 | 3,079,858 | +0.04(+0.36%) |
Feb 10, 2012 | 12.74 | 12.75 | 12.33 | 12.35 | 2,254,431 | -0.42(-3.33%) |
Feb 09, 2012 | 12.87 | 12.93 | 12.71 | 12.77 | 1,560,059 | -0.05(-0.39%) |
Feb 08, 2012 | 12.87 | 12.92 | 12.51 | 12.82 | 1,909,842 | +0.00(+0.00%) |
Feb 07, 2012 | 12.70 | 13.18 | 12.70 | 12.82 | 2,294,419 | +0.05(+0.39%) |
Feb 06, 2012 | 12.45 | 12.78 | 12.35 | 12.77 | 2,206,283 | +0.30(+2.41%) |
Feb 03, 2012 | 12.54 | 12.63 | 12.36 | 12.47 | 1,314,120 | +0.14(+1.14%) |
Feb 02, 2012 | 12.04 | 12.49 | 11.96 | 12.33 | 1,998,023 | +0.37(+3.09%) |
Feb 01, 2012 | 11.96 | 12.10 | 11.82 | 11.96 | 1,896,354 | +0.03(+0.25%) |
Jan 31, 2012 | 11.99 | 12.07 | 11.73 | 11.93 | 1,099,878 | +0.04(+0.34%) |
Jan 30, 2012 | 11.92 | 11.96 | 11.66 | 11.89 | 1,373,055 | -0.15(-1.25%) |
Jan 27, 2012 | 11.88 | 12.18 | 11.81 | 12.04 | 1,329,215 | +0.14(+1.18%) |
Jan 26, 2012 | 12.32 | 12.34 | 11.80 | 11.90 | 1,758,453 | -0.32(-2.62%) |
Jan 25, 2012 | 12.02 | 12.28 | 11.77 | 12.22 | 1,389,999 | +0.36(+3.04%) |
Jan 24, 2012 | 11.95 | 12.00 | 11.70 | 11.86 | 1,191,504 | -0.05(-0.42%) |
Jan 23, 2012 | 12.10 | 12.16 | 11.81 | 11.91 | 1,444,717 | -0.13(-1.08%) |
Jan 20, 2012 | 12.27 | 12.35 | 11.99 | 12.04 | 1,940,880 | -0.32(-2.59%) |
Jan 19, 2012 | 12.37 | 12.49 | 12.30 | 12.36 | 1,815,955 | +0.03(+0.24%) |
Jan 18, 2012 | 12.19 | 12.42 | 12.05 | 12.33 | 2,066,815 | +0.14(+1.15%) |
Jan 17, 2012 | 12.50 | 12.60 | 12.08 | 12.19 | 1,932,978 | -0.01(-0.08%) |
Jan 13, 2012 | 12.28 | 12.40 | 12.01 | 12.20 | 1,389,205 | -0.03(-0.25%) |
Jan 12, 2012 | 12.08 | 12.84 | 12.06 | 12.23 | 4,367,821 | +0.18(+1.49%) |
Jan 11, 2012 | 11.92 | 12.12 | 11.80 | 12.05 | 2,144,587 | +0.09(+0.75%) |
Jan 10, 2012 | 11.72 | 12.00 | 11.72 | 11.96 | 2,844,772 | +0.31(+2.66%) |
Jan 09, 2012 | 11.65 | 11.90 | 11.35 | 11.65 | 5,194,970 | +1.49(+14.67%) |
Jan 06, 2012 | 10.05 | 10.32 | 10.03 | 10.16 | 1,515,369 | +0.10(+0.99%) |
Jan 05, 2012 | 9.900 | 10.10 | 9.770 | 10.06 | 1,093,267 | +0.07(+0.70%) |