Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.00 | 21.20 | 20.39 | 20.42 | 1,301,514 | -0.55(-2.61%) |
Feb 28, 2012 | 20.44 | 21.07 | 20.35 | 20.97 | 959,463 | +0.50(+2.46%) |
Feb 27, 2012 | 20.37 | 20.61 | 19.94 | 20.47 | 821,935 | -0.17(-0.83%) |
Feb 24, 2012 | 20.34 | 20.79 | 20.28 | 20.64 | 981,353 | +0.28(+1.38%) |
Feb 23, 2012 | 19.86 | 20.38 | 19.69 | 20.35 | 967,634 | +0.50(+2.50%) |
Feb 22, 2012 | 20.14 | 20.25 | 19.81 | 19.86 | 1,603,726 | -0.26(-1.32%) |
Feb 21, 2012 | 20.95 | 20.95 | 20.07 | 20.12 | 1,552,779 | -0.78(-3.72%) |
Feb 17, 2012 | 21.03 | 21.06 | 20.45 | 20.90 | 1,256,863 | +0.03(+0.16%) |
Feb 16, 2012 | 20.31 | 20.94 | 20.07 | 20.87 | 2,264,611 | +0.50(+2.47%) |
Feb 15, 2012 | 20.39 | 20.54 | 20.22 | 20.36 | 1,517,915 | +0.04(+0.21%) |
Feb 14, 2012 | 20.17 | 20.32 | 20.00 | 20.32 | 954,627 | -0.03(-0.13%) |
Feb 13, 2012 | 19.95 | 20.41 | 19.90 | 20.35 | 2,005,077 | +0.75(+3.84%) |
Feb 10, 2012 | 19.24 | 19.67 | 19.13 | 19.59 | 1,491,201 | +0.12(+0.61%) |
Feb 09, 2012 | 19.41 | 19.63 | 19.12 | 19.47 | 1,573,517 | +0.18(+0.93%) |
Feb 08, 2012 | 19.95 | 20.14 | 19.27 | 19.30 | 2,034,093 | -0.51(-2.59%) |
Feb 07, 2012 | 19.80 | 19.95 | 19.59 | 19.81 | 1,349,735 | -0.15(-0.73%) |
Feb 06, 2012 | 19.76 | 20.03 | 19.57 | 19.95 | 1,273,350 | -0.03(-0.13%) |
Feb 03, 2012 | 19.43 | 20.34 | 19.38 | 19.98 | 3,121,144 | +0.98(+5.17%) |
Feb 02, 2012 | 19.07 | 19.39 | 18.65 | 19.00 | 1,545,431 | +0.15(+0.77%) |
Feb 01, 2012 | 18.44 | 19.06 | 18.32 | 18.85 | 1,962,334 | +0.62(+3.42%) |
Jan 31, 2012 | 18.24 | 18.31 | 18.02 | 18.23 | 1,538,133 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.96 | 17.59 | 17.91 | 1,741,606 | +0.01(+0.05%) |
Jan 27, 2012 | 17.87 | 18.09 | 17.75 | 17.90 | 1,839,136 | +0.03(+0.19%) |
Jan 26, 2012 | 19.13 | 19.91 | 17.81 | 17.87 | 4,002,645 | -0.59(-3.19%) |
Jan 25, 2012 | 18.32 | 18.63 | 18.15 | 18.46 | 1,513,304 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.72 | 18.44 | 1,479,821 | +0.44(+2.42%) |
Jan 23, 2012 | 17.81 | 18.13 | 17.66 | 18.01 | 1,991,503 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.91 | 17.41 | 17.73 | 1,509,836 | +0.29(+1.66%) |
Jan 19, 2012 | 17.42 | 17.60 | 17.28 | 17.44 | 560,075 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.38 | 17.01 | 17.33 | 922,410 | +0.17(+1.00%) |
Jan 17, 2012 | 17.48 | 17.56 | 17.01 | 17.16 | 1,657,139 | -0.06(-0.35%) |
Jan 13, 2012 | 16.62 | 17.41 | 16.53 | 17.22 | 1,928,736 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.96 | 16.43 | 16.85 | 1,077,415 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.31 | 16.33 | 1,192,302 | -0.27(-1.65%) |
Jan 10, 2012 | 16.14 | 16.66 | 16.08 | 16.60 | 1,142,789 | +0.72(+4.52%) |
Jan 09, 2012 | 16.19 | 16.23 | 15.80 | 15.89 | 1,169,625 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.91 | 16.14 | 773,148 | +0.03(+0.21%) |
Jan 05, 2012 | 15.50 | 16.24 | 15.41 | 16.11 | 837,104 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.61 | 15.79 | 924,826 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.73 | 15.41 | 15.43 | 425,652 | -0.07(-0.44%) |
Dec 29, 2011 | 15.17 | 15.55 | 15.17 | 15.49 | 573,549 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.56 | 15.05 | 15.07 | 535,773 | -0.42(-2.70%) |
Dec 27, 2011 | 15.56 | 15.68 | 15.33 | 15.49 | 622,582 | -0.14(-0.87%) |
Dec 23, 2011 | 15.08 | 15.64 | 15.00 | 15.62 | 699,374 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.51 | 13.97 | 14.43 | 770,398 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.49 | 13.97 | 14.44 | 859,001 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.64 | 1,209,898 | -0.77(-5.34%) |
Dec 16, 2011 | 14.33 | 14.55 | 14.20 | 14.41 | 1,568,558 | +0.26(+1.87%) |
Dec 15, 2011 | 14.16 | 14.48 | 14.08 | 14.14 | 1,354,745 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.27 | 13.89 | 13.90 | 1,205,934 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.26 | 14.04 | 14.19 | 1,019,165 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.64 | 14.96 | 996,590 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.64 | 15.08 | 1,987,806 | +0.38(+2.56%) |
Dec 08, 2011 | 15.40 | 15.43 | 14.67 | 14.70 | 1,527,695 | -0.89(-5.70%) |
Dec 07, 2011 | 15.62 | 15.79 | 15.37 | 15.59 | 1,526,114 | -0.17(-1.08%) |
Dec 06, 2011 | 15.78 | 15.91 | 15.55 | 15.76 | 980,796 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,023,400 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.90 | 15.43 | 15.45 | 1,696,572 | -0.17(-1.09%) |