Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.30 | 16.43 | 15.97 | 16.02 | 8,908,988 | -0.37(-2.24%) |
Feb 28, 2012 | 16.51 | 16.57 | 16.31 | 16.39 | 5,719,668 | -0.10(-0.59%) |
Feb 27, 2012 | 16.49 | 16.79 | 16.29 | 16.49 | 5,776,237 | -0.12(-0.71%) |
Feb 24, 2012 | 16.87 | 17.00 | 16.51 | 16.60 | 8,112,896 | -0.25(-1.51%) |
Feb 23, 2012 | 16.83 | 16.98 | 16.74 | 16.86 | 3,317,870 | +0.06(+0.35%) |
Feb 22, 2012 | 16.93 | 17.03 | 16.76 | 16.80 | 4,612,960 | -0.09(-0.52%) |
Feb 21, 2012 | 17.22 | 17.29 | 16.80 | 16.89 | 5,287,638 | -0.25(-1.43%) |
Feb 17, 2012 | 17.41 | 17.52 | 16.95 | 17.13 | 8,332,207 | -0.29(-1.69%) |
Feb 16, 2012 | 17.48 | 17.61 | 17.16 | 17.43 | 5,722,213 | +0.02(+0.11%) |
Feb 15, 2012 | 17.28 | 17.65 | 17.10 | 17.41 | 6,856,486 | +0.09(+0.51%) |
Feb 14, 2012 | 17.05 | 17.33 | 17.02 | 17.32 | 6,418,635 | +0.17(+0.97%) |
Feb 13, 2012 | 17.14 | 17.40 | 16.98 | 17.15 | 7,112,385 | +0.07(+0.40%) |
Feb 10, 2012 | 16.81 | 17.16 | 16.41 | 17.08 | 16,173,649 | -0.44(-2.52%) |
Feb 09, 2012 | 17.59 | 17.84 | 17.18 | 17.53 | 16,687,369 | -0.36(-2.03%) |
Feb 08, 2012 | 18.14 | 18.40 | 17.86 | 17.89 | 10,537,036 | -0.25(-1.35%) |
Feb 07, 2012 | 18.60 | 18.64 | 18.06 | 18.13 | 10,231,885 | -0.50(-2.68%) |
Feb 06, 2012 | 18.74 | 18.94 | 18.56 | 18.63 | 9,618,335 | -0.24(-1.25%) |
Feb 03, 2012 | 19.42 | 19.58 | 18.78 | 18.87 | 11,288,169 | -0.32(-1.66%) |
Feb 02, 2012 | 19.38 | 20.24 | 19.03 | 19.19 | 26,337,582 | +1.10(+6.10%) |
Feb 01, 2012 | 18.34 | 18.34 | 17.75 | 18.08 | 9,703,672 | -0.13(-0.73%) |
Jan 31, 2012 | 17.80 | 18.45 | 17.71 | 18.22 | 11,006,037 | +0.53(+3.02%) |
Jan 30, 2012 | 17.65 | 17.73 | 17.46 | 17.68 | 5,940,785 | -0.11(-0.61%) |
Jan 27, 2012 | 17.17 | 17.99 | 17.16 | 17.79 | 6,908,659 | +0.47(+2.72%) |
Jan 26, 2012 | 17.70 | 18.07 | 17.25 | 17.32 | 6,369,938 | -0.37(-2.11%) |
Jan 25, 2012 | 17.43 | 17.79 | 17.20 | 17.69 | 6,177,829 | +0.10(+0.56%) |
Jan 24, 2012 | 17.84 | 17.84 | 17.16 | 17.59 | 9,981,761 | -0.04(-0.22%) |
Jan 23, 2012 | 17.65 | 17.83 | 17.55 | 17.63 | 9,150,428 | +0.05(+0.28%) |
Jan 20, 2012 | 17.65 | 17.89 | 17.29 | 17.58 | 12,185,435 | +0.38(+2.22%) |
Jan 19, 2012 | 17.88 | 18.05 | 16.53 | 17.20 | 20,284,790 | -0.71(-3.94%) |
Jan 18, 2012 | 17.38 | 17.93 | 17.36 | 17.91 | 7,914,449 | +0.51(+2.93%) |
Jan 17, 2012 | 17.78 | 17.88 | 17.22 | 17.40 | 16,807,234 | -0.29(-1.66%) |
Jan 13, 2012 | 18.90 | 18.97 | 17.60 | 17.69 | 19,057,550 | -1.44(-7.53%) |
Jan 12, 2012 | 19.18 | 19.45 | 18.96 | 19.13 | 6,005,384 | +0.13(+0.67%) |
Jan 11, 2012 | 18.93 | 19.14 | 18.82 | 19.01 | 6,919,656 | -0.07(-0.39%) |
Jan 10, 2012 | 19.19 | 19.38 | 19.01 | 19.08 | 6,870,135 | +0.03(+0.18%) |
Jan 09, 2012 | 19.59 | 19.59 | 18.71 | 19.05 | 12,209,742 | -0.25(-1.27%) |
Jan 06, 2012 | 20.08 | 20.19 | 19.26 | 19.29 | 7,373,351 | -0.84(-4.19%) |
Jan 05, 2012 | 20.01 | 20.41 | 19.77 | 20.13 | 5,157,035 | +0.24(+1.18%) |
Jan 04, 2012 | 20.71 | 20.78 | 19.87 | 19.90 | 7,626,271 | -0.30(-1.50%) |
Dec 30, 2011 | 20.46 | 20.56 | 20.18 | 20.20 | 2,066,949 | -0.26(-1.25%) |
Dec 29, 2011 | 20.19 | 20.51 | 19.98 | 20.46 | 2,338,392 | +0.31(+1.56%) |
Dec 28, 2011 | 20.62 | 20.86 | 20.10 | 20.14 | 3,429,224 | -0.46(-2.24%) |
Dec 27, 2011 | 20.41 | 20.84 | 20.26 | 20.61 | 5,887,642 | +0.29(+1.45%) |
Dec 23, 2011 | 20.01 | 20.32 | 19.78 | 20.31 | 2,279,328 | +0.40(+2.02%) |
Dec 21, 2011 | 20.36 | 20.60 | 19.78 | 19.91 | 3,999,057 | -0.26(-1.31%) |
Dec 20, 2011 | 19.68 | 20.23 | 19.58 | 20.17 | 3,456,478 | +0.71(+3.65%) |
Dec 19, 2011 | 19.96 | 20.15 | 19.39 | 19.46 | 5,590,426 | -0.37(-1.88%) |
Dec 16, 2011 | 20.72 | 21.11 | 19.73 | 19.84 | 11,884,939 | -0.68(-3.32%) |
Dec 15, 2011 | 20.24 | 20.66 | 20.21 | 20.52 | 6,511,052 | +0.57(+2.85%) |
Dec 14, 2011 | 20.39 | 20.48 | 19.87 | 19.95 | 6,785,624 | -0.51(-2.49%) |
Dec 13, 2011 | 21.34 | 21.57 | 20.35 | 20.46 | 6,776,239 | -0.80(-3.78%) |
Dec 12, 2011 | 21.40 | 21.50 | 20.93 | 21.26 | 3,466,603 | -0.30(-1.41%) |
Dec 09, 2011 | 21.20 | 21.63 | 20.81 | 21.57 | 5,470,647 | +0.49(+2.33%) |
Dec 08, 2011 | 22.09 | 22.11 | 21.05 | 21.08 | 8,002,502 | -1.08(-4.87%) |
Dec 07, 2011 | 22.58 | 22.64 | 21.87 | 22.15 | 6,849,963 | -0.55(-2.42%) |
Dec 06, 2011 | 22.41 | 22.96 | 22.22 | 22.70 | 7,487,273 | +0.41(+1.85%) |
Dec 05, 2011 | 22.95 | 23.05 | 22.15 | 22.29 | 8,419,885 | -0.26(-1.15%) |
Dec 02, 2011 | 23.13 | 23.34 | 22.51 | 22.55 | 4,884,657 | -0.32(-1.41%) |