Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.89 | 16.96 | 16.29 | 16.31 | 8,772,278 | -0.55(-3.29%) |
Feb 28, 2012 | 16.50 | 16.92 | 16.35 | 16.87 | 5,981,497 | +0.35(+2.12%) |
Feb 27, 2012 | 16.45 | 16.68 | 16.29 | 16.52 | 4,562,210 | +0.01(+0.08%) |
Feb 24, 2012 | 16.63 | 16.73 | 16.46 | 16.51 | 4,272,056 | -0.13(-0.79%) |
Feb 23, 2012 | 16.53 | 16.91 | 16.53 | 16.64 | 5,963,526 | +0.07(+0.44%) |
Feb 22, 2012 | 17.11 | 17.22 | 16.55 | 16.57 | 8,640,297 | -0.55(-3.20%) |
Feb 21, 2012 | 17.13 | 17.36 | 17.07 | 17.11 | 8,242,538 | +0.13(+0.78%) |
Feb 17, 2012 | 17.12 | 17.21 | 16.97 | 16.98 | 5,013,378 | -0.11(-0.62%) |
Feb 16, 2012 | 16.71 | 17.11 | 16.70 | 17.09 | 5,490,188 | +0.34(+2.05%) |
Feb 15, 2012 | 16.90 | 16.97 | 16.63 | 16.74 | 5,581,079 | -0.09(-0.55%) |
Feb 14, 2012 | 16.68 | 16.84 | 16.60 | 16.84 | 4,209,531 | +0.18(+1.11%) |
Feb 13, 2012 | 16.66 | 16.81 | 16.53 | 16.65 | 4,138,388 | +0.09(+0.52%) |
Feb 10, 2012 | 16.61 | 16.71 | 16.46 | 16.57 | 5,232,693 | -0.18(-1.07%) |
Feb 09, 2012 | 16.84 | 16.90 | 16.54 | 16.74 | 6,842,703 | -0.03(-0.20%) |
Feb 08, 2012 | 16.70 | 17.01 | 16.67 | 16.78 | 9,848,497 | +0.01(+0.08%) |
Feb 07, 2012 | 16.21 | 16.79 | 16.14 | 16.76 | 11,616,136 | +0.47(+2.88%) |
Feb 06, 2012 | 15.71 | 16.33 | 15.69 | 16.29 | 9,953,044 | +0.54(+3.39%) |
Feb 03, 2012 | 16.21 | 16.27 | 15.72 | 15.76 | 12,793,137 | -0.29(-1.81%) |
Feb 02, 2012 | 15.97 | 16.16 | 15.93 | 16.05 | 5,666,064 | +0.08(+0.50%) |
Feb 01, 2012 | 15.94 | 16.10 | 15.84 | 15.97 | 10,073,074 | +0.15(+0.96%) |
Jan 31, 2012 | 16.21 | 16.25 | 15.64 | 15.82 | 14,754,670 | -0.94(-5.63%) |
Jan 30, 2012 | 16.63 | 16.82 | 16.49 | 16.76 | 5,669,468 | -0.04(-0.24%) |
Jan 27, 2012 | 16.56 | 16.84 | 16.44 | 16.80 | 6,027,959 | +0.28(+1.68%) |
Jan 26, 2012 | 17.03 | 17.17 | 16.47 | 16.53 | 9,935,685 | -0.46(-2.68%) |
Jan 25, 2012 | 16.69 | 17.05 | 16.41 | 16.98 | 6,936,074 | +0.23(+1.38%) |
Jan 24, 2012 | 16.90 | 16.92 | 16.58 | 16.75 | 6,355,265 | -0.22(-1.28%) |
Jan 23, 2012 | 16.49 | 17.03 | 16.48 | 16.97 | 8,349,433 | +0.46(+2.76%) |
Jan 20, 2012 | 16.62 | 16.80 | 16.49 | 16.51 | 6,490,604 | -0.07(-0.40%) |
Jan 19, 2012 | 16.62 | 16.76 | 16.55 | 16.58 | 6,982,562 | -0.05(-0.28%) |
Jan 18, 2012 | 16.16 | 16.65 | 16.06 | 16.62 | 6,882,592 | +0.47(+2.90%) |
Jan 17, 2012 | 16.18 | 16.35 | 16.10 | 16.16 | 5,315,560 | +0.11(+0.70%) |
Jan 13, 2012 | 16.25 | 16.31 | 15.84 | 16.04 | 6,503,944 | -0.31(-1.90%) |
Jan 12, 2012 | 16.42 | 16.51 | 16.21 | 16.35 | 5,740,243 | -0.03(-0.20%) |
Jan 11, 2012 | 16.24 | 16.53 | 16.16 | 16.39 | 7,090,069 | +0.06(+0.36%) |
Jan 10, 2012 | 16.39 | 16.49 | 16.11 | 16.33 | 10,735,601 | +0.07(+0.41%) |
Jan 09, 2012 | 16.04 | 16.30 | 15.83 | 16.26 | 10,525,522 | +0.26(+1.65%) |
Jan 06, 2012 | 15.57 | 16.25 | 15.56 | 16.00 | 13,435,266 | +0.52(+3.33%) |
Jan 05, 2012 | 15.32 | 15.71 | 15.09 | 15.48 | 12,813,676 | +0.14(+0.90%) |
Jan 04, 2012 | 15.61 | 15.61 | 15.16 | 15.34 | 11,864,690 | -0.09(-0.60%) |
Dec 30, 2011 | 15.48 | 15.52 | 15.26 | 15.44 | 6,241,162 | +0.17(+1.12%) |
Dec 29, 2011 | 15.12 | 15.30 | 15.11 | 15.26 | 5,377,540 | +0.18(+1.18%) |
Dec 28, 2011 | 15.37 | 15.42 | 15.01 | 15.09 | 6,653,554 | -0.28(-1.84%) |
Dec 27, 2011 | 15.22 | 15.47 | 14.99 | 15.37 | 10,195,865 | +0.10(+0.64%) |
Dec 23, 2011 | 15.16 | 15.28 | 15.09 | 15.27 | 5,731,966 | +0.26(+1.75%) |
Dec 21, 2011 | 15.11 | 15.15 | 14.89 | 15.01 | 9,063,124 | -0.12(-0.78%) |
Dec 20, 2011 | 14.97 | 15.26 | 14.88 | 15.12 | 14,315,115 | +0.33(+2.22%) |
Dec 19, 2011 | 15.25 | 15.34 | 14.74 | 14.80 | 13,632,154 | -0.41(-2.72%) |
Dec 16, 2011 | 15.43 | 15.47 | 15.17 | 15.21 | 13,425,703 | -0.11(-0.73%) |
Dec 15, 2011 | 15.39 | 15.64 | 15.16 | 15.32 | 13,004,726 | +0.01(+0.04%) |
Dec 14, 2011 | 15.63 | 15.79 | 15.09 | 15.32 | 22,618,744 | -0.25(-1.60%) |
Dec 13, 2011 | 16.71 | 16.86 | 15.49 | 15.56 | 48,366,176 | -2.85(-15.46%) |
Dec 12, 2011 | 18.38 | 18.67 | 18.00 | 18.41 | 11,900,810 | -0.03(-0.14%) |
Dec 09, 2011 | 17.97 | 18.50 | 17.83 | 18.44 | 7,145,231 | +0.45(+2.52%) |
Dec 08, 2011 | 18.40 | 18.70 | 17.93 | 17.98 | 9,005,886 | -0.46(-2.49%) |
Dec 07, 2011 | 18.36 | 18.53 | 17.92 | 18.44 | 7,938,708 | -0.01(-0.04%) |
Dec 06, 2011 | 18.57 | 18.70 | 18.35 | 18.45 | 9,003,097 | -0.16(-0.85%) |
Dec 05, 2011 | 18.34 | 18.71 | 18.25 | 18.61 | 8,235,243 | +0.51(+2.79%) |
Dec 02, 2011 | 17.98 | 18.20 | 17.81 | 18.10 | 7,841,357 | +0.35(+1.96%) |