Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.45 | 17.80 | 17.42 | 17.76 | 19,913,592 | +0.40(+2.28%) |
Mar 29, 2012 | 17.16 | 17.44 | 17.11 | 17.36 | 15,664,782 | +0.14(+0.82%) |
Mar 28, 2012 | 17.25 | 17.36 | 17.06 | 17.22 | 14,046,032 | -0.00(-0.02%) |
Mar 27, 2012 | 17.24 | 17.34 | 17.13 | 17.22 | 13,116,612 | +0.06(+0.36%) |
Mar 26, 2012 | 17.08 | 17.18 | 16.97 | 17.16 | 16,042,531 | +0.13(+0.79%) |
Mar 23, 2012 | 17.02 | 17.08 | 16.74 | 17.03 | 14,227,821 | +0.08(+0.47%) |
Mar 22, 2012 | 16.70 | 16.98 | 16.63 | 16.95 | 12,839,077 | +0.12(+0.71%) |
Mar 21, 2012 | 17.10 | 17.10 | 16.78 | 16.83 | 11,956,672 | -0.23(-1.32%) |
Mar 20, 2012 | 17.09 | 17.11 | 16.95 | 17.05 | 16,107,314 | -0.05(-0.32%) |
Mar 19, 2012 | 16.92 | 17.17 | 16.84 | 17.11 | 9,642,277 | +0.12(+0.73%) |
Mar 16, 2012 | 17.08 | 17.22 | 16.93 | 16.98 | 23,530,030 | -0.16(-0.91%) |
Mar 15, 2012 | 17.06 | 17.16 | 16.95 | 17.14 | 16,858,016 | +0.18(+1.07%) |
Mar 14, 2012 | 17.01 | 17.05 | 16.86 | 16.96 | 14,548,098 | -0.05(-0.32%) |
Mar 13, 2012 | 16.84 | 17.02 | 16.58 | 17.01 | 19,613,146 | +0.24(+1.41%) |
Mar 12, 2012 | 16.84 | 16.92 | 16.71 | 16.78 | 11,403,351 | +0.03(+0.15%) |
Mar 09, 2012 | 16.93 | 16.94 | 16.69 | 16.75 | 15,935,653 | -0.16(-0.95%) |
Mar 08, 2012 | 16.64 | 17.07 | 16.61 | 16.91 | 18,464,032 | +0.38(+2.31%) |
Mar 07, 2012 | 16.67 | 16.69 | 16.28 | 16.53 | 21,944,000 | -0.15(-0.87%) |
Mar 06, 2012 | 16.57 | 16.78 | 16.49 | 16.68 | 25,651,924 | -0.13(-0.76%) |
Mar 05, 2012 | 17.07 | 17.10 | 16.70 | 16.80 | 19,019,208 | -0.28(-1.62%) |
Mar 02, 2012 | 16.99 | 17.18 | 16.82 | 17.08 | 21,610,202 | +0.14(+0.82%) |
Mar 01, 2012 | 16.68 | 16.96 | 16.63 | 16.94 | 22,718,824 | +0.39(+2.36%) |
Feb 29, 2012 | 16.68 | 16.80 | 16.50 | 16.55 | 25,283,122 | -0.17(-1.01%) |
Feb 28, 2012 | 16.46 | 16.87 | 16.40 | 16.72 | 24,580,108 | +0.29(+1.79%) |
Feb 27, 2012 | 16.36 | 16.47 | 16.27 | 16.42 | 20,914,940 | -0.03(-0.15%) |
Feb 24, 2012 | 16.50 | 16.54 | 16.23 | 16.45 | 18,919,868 | +0.04(+0.24%) |
Feb 23, 2012 | 16.32 | 16.47 | 16.13 | 16.41 | 31,132,736 | +0.23(+1.39%) |
Feb 22, 2012 | 16.07 | 16.36 | 15.92 | 16.18 | 49,576,200 | -0.06(-0.36%) |
Feb 21, 2012 | 16.92 | 16.99 | 16.21 | 16.24 | 53,445,792 | -0.84(-4.91%) |
Feb 17, 2012 | 16.72 | 17.40 | 16.57 | 17.08 | 171,946,400 | -2.84(-14.25%) |
Feb 16, 2012 | 19.98 | 20.08 | 19.81 | 19.92 | 23,757,386 | -0.00(-0.02%) |
Feb 15, 2012 | 19.95 | 19.96 | 19.65 | 19.92 | 16,769,910 | +0.10(+0.49%) |
Feb 14, 2012 | 19.73 | 19.95 | 19.68 | 19.83 | 20,143,820 | -0.13(-0.63%) |
Feb 13, 2012 | 19.55 | 19.98 | 19.53 | 19.95 | 19,307,024 | +0.42(+2.14%) |
Feb 10, 2012 | 19.48 | 19.61 | 19.42 | 19.54 | 19,937,416 | +0.01(+0.04%) |
Feb 09, 2012 | 19.77 | 19.77 | 19.46 | 19.53 | 21,660,816 | -0.20(-1.00%) |
Feb 08, 2012 | 19.83 | 19.95 | 19.57 | 19.73 | 32,454,514 | -0.29(-1.46%) |
Feb 07, 2012 | 20.06 | 20.31 | 19.87 | 20.02 | 37,824,536 | -0.35(-1.70%) |
Feb 06, 2012 | 19.74 | 20.54 | 19.71 | 20.36 | 52,033,752 | +0.48(+2.43%) |
Feb 03, 2012 | 19.41 | 19.95 | 19.26 | 19.88 | 103,646,880 | +1.96(+10.92%) |
Feb 02, 2012 | 17.85 | 18.04 | 17.58 | 17.92 | 23,810,990 | +0.06(+0.33%) |
Feb 01, 2012 | 17.83 | 17.95 | 17.76 | 17.86 | 26,987,136 | +0.11(+0.59%) |
Jan 31, 2012 | 17.61 | 17.77 | 17.58 | 17.76 | 18,317,970 | +0.08(+0.43%) |
Jan 30, 2012 | 17.62 | 17.77 | 17.45 | 17.68 | 19,470,086 | -0.03(-0.14%) |
Jan 27, 2012 | 17.66 | 17.81 | 17.57 | 17.71 | 22,511,594 | +0.05(+0.27%) |
Jan 26, 2012 | 17.65 | 17.73 | 17.39 | 17.66 | 25,027,754 | +0.11(+0.62%) |
Jan 25, 2012 | 17.24 | 17.62 | 17.24 | 17.55 | 21,741,974 | +0.23(+1.30%) |
Jan 24, 2012 | 17.20 | 17.40 | 17.11 | 17.33 | 20,837,518 | +0.11(+0.63%) |
Jan 23, 2012 | 17.13 | 17.24 | 17.09 | 17.22 | 22,007,550 | -0.03(-0.15%) |
Jan 20, 2012 | 17.13 | 17.25 | 17.02 | 17.24 | 19,363,704 | +0.08(+0.49%) |
Jan 19, 2012 | 17.18 | 17.26 | 17.01 | 17.16 | 33,095,796 | -0.11(-0.63%) |
Jan 18, 2012 | 16.84 | 17.28 | 16.76 | 17.27 | 36,169,408 | +0.45(+2.70%) |
Jan 17, 2012 | 16.36 | 16.90 | 16.31 | 16.81 | 33,311,940 | +0.50(+3.05%) |
Jan 13, 2012 | 16.20 | 16.35 | 15.99 | 16.32 | 25,426,324 | -0.00(-0.02%) |
Jan 12, 2012 | 16.13 | 16.34 | 15.98 | 16.32 | 21,105,934 | +0.18(+1.13%) |
Jan 11, 2012 | 16.01 | 16.21 | 15.91 | 16.14 | 21,282,870 | +0.05(+0.34%) |
Jan 10, 2012 | 15.67 | 16.37 | 15.61 | 16.08 | 41,421,084 | +0.55(+3.56%) |
Jan 09, 2012 | 15.44 | 15.63 | 15.39 | 15.53 | 23,112,586 | -0.02(-0.12%) |
Jan 06, 2012 | 15.40 | 15.67 | 15.34 | 15.55 | 21,380,490 | +0.09(+0.61%) |
Jan 05, 2012 | 15.28 | 15.62 | 15.27 | 15.45 | 25,356,016 | +0.18(+1.19%) |