Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.05 | 18.45 | 18.03 | 18.24 | 12,105,523 | +0.19(+1.08%) |
Feb 28, 2012 | 18.18 | 18.22 | 17.93 | 18.05 | 8,985,482 | -0.05(-0.30%) |
Feb 27, 2012 | 17.70 | 18.20 | 17.63 | 18.10 | 15,260,170 | +0.29(+1.63%) |
Feb 24, 2012 | 18.14 | 18.18 | 17.80 | 17.81 | 8,418,307 | -0.26(-1.45%) |
Feb 23, 2012 | 17.80 | 18.16 | 17.70 | 18.08 | 8,332,329 | +0.34(+1.94%) |
Feb 22, 2012 | 17.93 | 18.02 | 17.69 | 17.73 | 9,197,690 | -0.26(-1.46%) |
Feb 21, 2012 | 18.35 | 18.41 | 17.91 | 17.99 | 8,218,494 | -0.23(-1.24%) |
Feb 17, 2012 | 18.22 | 18.38 | 18.20 | 18.22 | 6,145,038 | +0.07(+0.40%) |
Feb 16, 2012 | 17.99 | 18.15 | 17.89 | 18.15 | 9,569,012 | +0.15(+0.81%) |
Feb 15, 2012 | 18.27 | 18.38 | 17.92 | 18.00 | 8,663,421 | -0.24(-1.29%) |
Feb 14, 2012 | 18.27 | 18.27 | 18.02 | 18.24 | 7,720,135 | -0.21(-1.13%) |
Feb 13, 2012 | 18.29 | 18.48 | 18.20 | 18.45 | 3,855,945 | +0.36(+1.98%) |
Feb 10, 2012 | 18.15 | 18.26 | 17.99 | 18.09 | 4,698,811 | -0.27(-1.46%) |
Feb 09, 2012 | 18.37 | 18.41 | 18.10 | 18.36 | 6,846,259 | +0.04(+0.20%) |
Feb 08, 2012 | 18.26 | 18.38 | 18.10 | 18.32 | 5,253,367 | +0.05(+0.27%) |
Feb 07, 2012 | 18.34 | 18.39 | 18.16 | 18.27 | 5,284,146 | -0.07(-0.37%) |
Feb 06, 2012 | 18.25 | 18.48 | 18.17 | 18.34 | 7,753,297 | -0.05(-0.30%) |
Feb 03, 2012 | 17.95 | 18.48 | 17.95 | 18.39 | 14,134,821 | +0.76(+4.32%) |
Feb 02, 2012 | 17.44 | 17.71 | 17.44 | 17.63 | 5,589,591 | +0.19(+1.09%) |
Feb 01, 2012 | 17.12 | 17.52 | 17.12 | 17.44 | 10,787,300 | +0.52(+3.05%) |
Jan 31, 2012 | 17.30 | 17.34 | 16.84 | 16.93 | 11,152,137 | -0.24(-1.43%) |
Jan 30, 2012 | 17.21 | 17.21 | 16.97 | 17.17 | 5,978,203 | -0.24(-1.35%) |
Jan 27, 2012 | 17.22 | 17.46 | 17.13 | 17.41 | 5,745,062 | +0.14(+0.79%) |
Jan 26, 2012 | 17.55 | 17.73 | 17.17 | 17.27 | 9,630,081 | -0.23(-1.30%) |
Jan 25, 2012 | 17.17 | 17.57 | 17.03 | 17.50 | 11,140,491 | +0.36(+2.12%) |
Jan 24, 2012 | 16.72 | 17.17 | 16.69 | 17.13 | 4,744,507 | +0.27(+1.61%) |
Jan 23, 2012 | 16.97 | 17.20 | 16.74 | 16.86 | 6,802,081 | -0.07(-0.43%) |
Jan 20, 2012 | 17.41 | 17.48 | 16.93 | 16.93 | 10,802,974 | -0.44(-2.56%) |
Jan 19, 2012 | 17.31 | 17.42 | 17.13 | 17.38 | 7,160,235 | +0.05(+0.26%) |
Jan 18, 2012 | 16.77 | 17.37 | 16.63 | 17.33 | 12,027,660 | +0.59(+3.52%) |
Jan 17, 2012 | 16.91 | 17.01 | 16.63 | 16.74 | 9,015,645 | +0.04(+0.22%) |
Jan 13, 2012 | 16.70 | 16.79 | 16.44 | 16.71 | 9,688,608 | -0.20(-1.18%) |
Jan 12, 2012 | 16.93 | 16.93 | 16.61 | 16.91 | 11,447,547 | +0.00(+0.00%) |
Jan 11, 2012 | 16.73 | 16.99 | 16.65 | 16.91 | 13,419,018 | +0.27(+1.63%) |
Jan 10, 2012 | 16.67 | 16.72 | 16.51 | 16.63 | 11,128,481 | +0.29(+1.77%) |
Jan 09, 2012 | 16.34 | 16.44 | 16.17 | 16.34 | 7,235,995 | +0.09(+0.56%) |
Jan 06, 2012 | 16.38 | 16.49 | 16.15 | 16.25 | 3,841,510 | -0.09(-0.55%) |
Jan 05, 2012 | 15.81 | 16.38 | 15.69 | 16.34 | 6,438,286 | +0.41(+2.56%) |
Jan 04, 2012 | 15.70 | 15.99 | 15.59 | 15.94 | 4,996,696 | +0.44(+2.81%) |
Dec 30, 2011 | 15.58 | 15.71 | 15.48 | 15.50 | 2,031,963 | -0.14(-0.87%) |
Dec 29, 2011 | 15.20 | 15.69 | 15.17 | 15.64 | 7,794,461 | +0.54(+3.60%) |
Dec 28, 2011 | 15.37 | 15.43 | 15.07 | 15.09 | 3,789,224 | -0.32(-2.09%) |
Dec 27, 2011 | 15.46 | 15.51 | 15.36 | 15.42 | 1,497,589 | -0.07(-0.47%) |
Dec 23, 2011 | 15.55 | 15.56 | 15.37 | 15.49 | 1,766,665 | +0.05(+0.32%) |
Dec 21, 2011 | 15.18 | 15.50 | 15.03 | 15.44 | 6,355,082 | +0.22(+1.43%) |
Dec 20, 2011 | 14.81 | 15.25 | 14.76 | 15.22 | 4,875,853 | +0.76(+5.27%) |
Dec 19, 2011 | 14.69 | 14.90 | 14.40 | 14.46 | 5,643,866 | -0.16(-1.12%) |
Dec 16, 2011 | 14.62 | 14.86 | 14.58 | 14.62 | 3,720,711 | +0.12(+0.85%) |
Dec 15, 2011 | 14.57 | 14.63 | 14.41 | 14.50 | 2,783,157 | +0.19(+1.33%) |
Dec 14, 2011 | 14.63 | 14.67 | 14.28 | 14.31 | 9,089,189 | -0.45(-3.06%) |
Dec 13, 2011 | 15.31 | 15.49 | 14.68 | 14.76 | 7,300,527 | -0.53(-3.49%) |
Dec 12, 2011 | 15.28 | 15.32 | 15.07 | 15.29 | 4,454,805 | -0.20(-1.28%) |
Dec 09, 2011 | 15.17 | 15.56 | 15.12 | 15.49 | 3,092,668 | +0.43(+2.88%) |
Dec 08, 2011 | 15.46 | 15.46 | 15.03 | 15.06 | 5,855,145 | -0.51(-3.25%) |
Dec 07, 2011 | 15.41 | 15.66 | 15.22 | 15.57 | 5,798,588 | +0.06(+0.41%) |
Dec 06, 2011 | 15.53 | 15.64 | 15.29 | 15.50 | 6,218,082 | +0.03(+0.18%) |
Dec 05, 2011 | 15.41 | 15.69 | 15.35 | 15.48 | 6,804,570 | +0.30(+1.97%) |
Dec 02, 2011 | 15.23 | 15.39 | 15.12 | 15.18 | 4,784,267 | +0.14(+0.96%) |