Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.88 | 17.00 | 16.70 | 16.75 | 24,977,260 | -0.17(-1.01%) |
Feb 28, 2012 | 16.67 | 17.07 | 16.60 | 16.92 | 24,282,750 | +0.30(+1.79%) |
Feb 27, 2012 | 16.56 | 16.67 | 16.47 | 16.63 | 20,661,922 | -0.03(-0.15%) |
Feb 24, 2012 | 16.70 | 16.74 | 16.43 | 16.65 | 18,690,986 | +0.04(+0.24%) |
Feb 23, 2012 | 16.52 | 16.67 | 16.32 | 16.61 | 30,756,108 | +0.23(+1.39%) |
Feb 22, 2012 | 16.27 | 16.56 | 16.12 | 16.38 | 48,976,452 | -0.06(-0.36%) |
Feb 21, 2012 | 17.13 | 17.20 | 16.41 | 16.44 | 52,799,232 | -0.85(-4.92%) |
Feb 17, 2012 | 16.92 | 17.62 | 16.78 | 17.29 | 169,866,288 | -2.87(-14.25%) |
Feb 16, 2012 | 20.22 | 20.33 | 20.05 | 20.17 | 23,469,982 | -0.00(-0.02%) |
Feb 15, 2012 | 20.20 | 20.20 | 19.89 | 20.17 | 16,567,036 | +0.10(+0.49%) |
Feb 14, 2012 | 19.97 | 20.20 | 19.93 | 20.07 | 19,900,132 | -0.13(-0.63%) |
Feb 13, 2012 | 19.79 | 20.22 | 19.76 | 20.20 | 19,073,458 | +0.42(+2.14%) |
Feb 10, 2012 | 19.72 | 19.85 | 19.65 | 19.78 | 19,696,224 | +0.01(+0.04%) |
Feb 09, 2012 | 20.01 | 20.01 | 19.70 | 19.77 | 21,398,774 | -0.20(-0.99%) |
Feb 08, 2012 | 20.07 | 20.20 | 19.80 | 19.97 | 32,061,896 | -0.30(-1.46%) |
Feb 07, 2012 | 20.31 | 20.56 | 20.11 | 20.26 | 37,366,956 | -0.35(-1.70%) |
Feb 06, 2012 | 19.98 | 20.79 | 19.96 | 20.61 | 51,404,272 | +0.49(+2.43%) |
Feb 03, 2012 | 19.65 | 20.20 | 19.50 | 20.12 | 102,393,008 | +1.98(+10.92%) |
Feb 02, 2012 | 18.07 | 18.26 | 17.80 | 18.14 | 23,522,938 | +0.06(+0.33%) |
Feb 01, 2012 | 18.05 | 18.17 | 17.98 | 18.08 | 26,660,660 | +0.11(+0.59%) |
Jan 31, 2012 | 17.83 | 17.98 | 17.80 | 17.98 | 18,096,368 | +0.08(+0.43%) |
Jan 30, 2012 | 17.84 | 17.99 | 17.66 | 17.90 | 19,234,546 | -0.03(-0.14%) |
Jan 27, 2012 | 17.87 | 18.02 | 17.78 | 17.92 | 22,239,260 | +0.05(+0.27%) |
Jan 26, 2012 | 17.87 | 17.95 | 17.60 | 17.88 | 24,724,982 | +0.11(+0.62%) |
Jan 25, 2012 | 17.45 | 17.84 | 17.45 | 17.77 | 21,478,950 | +0.23(+1.30%) |
Jan 24, 2012 | 17.41 | 17.61 | 17.32 | 17.54 | 20,585,436 | +0.11(+0.63%) |
Jan 23, 2012 | 17.34 | 17.45 | 17.30 | 17.43 | 21,741,314 | -0.03(-0.15%) |
Jan 20, 2012 | 17.34 | 17.46 | 17.23 | 17.45 | 19,129,452 | +0.08(+0.49%) |
Jan 19, 2012 | 17.39 | 17.47 | 17.21 | 17.37 | 32,695,420 | -0.11(-0.63%) |
Jan 18, 2012 | 17.04 | 17.49 | 16.96 | 17.48 | 35,731,848 | +0.46(+2.70%) |
Jan 17, 2012 | 16.56 | 17.11 | 16.51 | 17.02 | 32,908,950 | +0.50(+3.05%) |
Jan 13, 2012 | 16.40 | 16.55 | 16.19 | 16.52 | 25,118,730 | -0.00(-0.02%) |
Jan 12, 2012 | 16.33 | 16.55 | 16.18 | 16.52 | 20,850,606 | +0.18(+1.13%) |
Jan 11, 2012 | 16.21 | 16.41 | 16.11 | 16.34 | 21,025,400 | +0.06(+0.34%) |
Jan 10, 2012 | 15.86 | 16.57 | 15.80 | 16.28 | 40,919,992 | +0.56(+3.56%) |
Jan 09, 2012 | 15.63 | 15.82 | 15.58 | 15.72 | 22,832,982 | -0.02(-0.12%) |
Jan 06, 2012 | 15.59 | 15.86 | 15.53 | 15.74 | 21,121,840 | +0.10(+0.61%) |
Jan 05, 2012 | 15.47 | 15.81 | 15.45 | 15.64 | 25,049,272 | +0.18(+1.19%) |
Jan 04, 2012 | 15.43 | 15.47 | 15.34 | 15.46 | 22,065,044 | +0.40(+2.66%) |
Dec 30, 2011 | 14.92 | 15.11 | 14.81 | 15.06 | 13,373,833 | +0.14(+0.91%) |
Dec 29, 2011 | 14.66 | 14.93 | 14.62 | 14.92 | 16,680,324 | +0.25(+1.68%) |
Dec 28, 2011 | 14.68 | 14.79 | 14.59 | 14.68 | 17,349,434 | +0.00(+0.03%) |
Dec 27, 2011 | 14.49 | 14.68 | 14.36 | 14.67 | 8,837,847 | +0.22(+1.50%) |
Dec 23, 2011 | 14.32 | 14.47 | 14.25 | 14.46 | 11,930,264 | +0.16(+1.13%) |
Dec 21, 2011 | 14.05 | 14.30 | 14.01 | 14.29 | 15,543,837 | +0.25(+1.81%) |
Dec 20, 2011 | 14.01 | 14.11 | 13.89 | 14.04 | 21,827,888 | +0.25(+1.84%) |
Dec 19, 2011 | 13.67 | 13.97 | 13.61 | 13.79 | 22,086,668 | +0.11(+0.83%) |
Dec 16, 2011 | 14.04 | 14.20 | 13.63 | 13.67 | 62,976,484 | -0.49(-3.46%) |
Dec 15, 2011 | 14.35 | 14.39 | 14.15 | 14.16 | 18,752,810 | -0.10(-0.70%) |
Dec 14, 2011 | 14.21 | 14.30 | 14.16 | 14.26 | 20,046,590 | +0.06(+0.44%) |
Dec 13, 2011 | 14.26 | 14.43 | 14.17 | 14.20 | 21,553,564 | -0.15(-1.08%) |
Dec 12, 2011 | 14.26 | 14.40 | 14.20 | 14.35 | 20,309,342 | +0.00(+0.00%) |
Dec 09, 2011 | 14.36 | 14.54 | 14.32 | 14.35 | 15,473,434 | +0.10(+0.72%) |
Dec 08, 2011 | 14.50 | 14.50 | 14.23 | 14.25 | 19,712,672 | -0.25(-1.75%) |
Dec 07, 2011 | 14.60 | 14.64 | 14.50 | 14.50 | 23,645,098 | -0.14(-0.96%) |
Dec 06, 2011 | 14.73 | 14.83 | 14.60 | 14.64 | 25,270,124 | -0.13(-0.87%) |
Dec 05, 2011 | 14.60 | 14.78 | 14.35 | 14.77 | 46,130,028 | +0.28(+1.90%) |
Dec 02, 2011 | 14.71 | 14.72 | 14.42 | 14.50 | 26,070,070 | -0.10(-0.68%) |