Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.00 | 23.14 | 22.66 | 22.95 | 4,350,995 | +0.07(+0.30%) |
Feb 28, 2012 | 22.76 | 23.29 | 22.38 | 22.88 | 7,053,731 | +0.25(+1.11%) |
Feb 27, 2012 | 22.09 | 22.97 | 21.62 | 22.63 | 6,479,182 | +0.63(+2.84%) |
Feb 24, 2012 | 21.83 | 22.11 | 21.75 | 22.01 | 3,566,661 | +0.26(+1.17%) |
Feb 23, 2012 | 21.09 | 21.79 | 20.94 | 21.75 | 5,122,620 | +0.60(+2.86%) |
Feb 22, 2012 | 21.19 | 21.27 | 20.90 | 21.15 | 3,069,483 | +0.06(+0.28%) |
Feb 21, 2012 | 21.55 | 21.68 | 20.96 | 21.09 | 2,991,261 | -0.07(-0.32%) |
Feb 17, 2012 | 21.62 | 21.62 | 20.94 | 21.16 | 3,105,808 | -0.31(-1.43%) |
Feb 16, 2012 | 20.36 | 21.49 | 20.34 | 21.46 | 4,379,435 | +0.83(+4.04%) |
Feb 15, 2012 | 20.51 | 21.13 | 20.45 | 20.63 | 5,127,278 | +0.22(+1.08%) |
Feb 14, 2012 | 19.85 | 20.42 | 19.83 | 20.41 | 3,542,260 | +0.30(+1.48%) |
Feb 13, 2012 | 20.29 | 20.42 | 19.66 | 20.11 | 4,416,777 | +0.14(+0.72%) |
Feb 10, 2012 | 20.54 | 20.73 | 19.91 | 19.97 | 5,273,431 | -0.92(-4.42%) |
Feb 09, 2012 | 20.77 | 21.00 | 20.28 | 20.89 | 5,617,383 | +0.23(+1.09%) |
Feb 08, 2012 | 20.16 | 20.90 | 20.16 | 20.66 | 5,115,615 | +0.50(+2.49%) |
Feb 07, 2012 | 19.91 | 20.20 | 19.49 | 20.16 | 5,480,692 | +0.21(+1.07%) |
Feb 06, 2012 | 19.94 | 20.10 | 19.75 | 19.95 | 3,996,296 | -0.20(-1.01%) |
Feb 03, 2012 | 19.79 | 20.43 | 19.63 | 20.15 | 6,511,842 | +0.72(+3.72%) |
Feb 02, 2012 | 18.91 | 19.83 | 18.79 | 19.43 | 8,789,086 | +0.85(+4.58%) |
Feb 01, 2012 | 18.51 | 18.71 | 18.18 | 18.58 | 7,401,246 | +0.21(+1.16%) |
Jan 31, 2012 | 18.79 | 18.82 | 18.22 | 18.37 | 4,430,021 | -0.15(-0.83%) |
Jan 30, 2012 | 18.51 | 18.70 | 18.21 | 18.52 | 6,126,030 | -0.20(-1.09%) |
Jan 27, 2012 | 18.25 | 18.96 | 18.05 | 18.72 | 5,429,679 | +0.32(+1.76%) |
Jan 26, 2012 | 18.73 | 18.94 | 18.27 | 18.40 | 6,453,282 | -0.13(-0.69%) |
Jan 25, 2012 | 18.94 | 19.11 | 18.24 | 18.53 | 7,779,663 | +0.18(+1.00%) |
Jan 24, 2012 | 18.04 | 18.37 | 17.87 | 18.34 | 4,376,549 | +0.23(+1.24%) |
Jan 23, 2012 | 18.03 | 18.42 | 17.87 | 18.12 | 6,434,771 | -0.09(-0.47%) |
Jan 20, 2012 | 17.33 | 18.29 | 17.17 | 18.20 | 18,645,334 | +1.84(+11.23%) |
Jan 19, 2012 | 16.42 | 16.60 | 16.09 | 16.37 | 11,136,812 | +0.13(+0.79%) |
Jan 18, 2012 | 15.65 | 16.39 | 15.61 | 16.24 | 6,293,723 | +0.68(+4.35%) |
Jan 17, 2012 | 15.31 | 15.68 | 15.26 | 15.56 | 5,283,709 | +0.55(+3.66%) |
Jan 13, 2012 | 15.17 | 15.23 | 14.89 | 15.01 | 3,231,289 | -0.29(-1.89%) |
Jan 12, 2012 | 15.44 | 15.45 | 15.03 | 15.30 | 3,004,262 | -0.04(-0.28%) |
Jan 11, 2012 | 15.23 | 15.41 | 14.84 | 15.34 | 3,423,161 | +0.04(+0.28%) |
Jan 10, 2012 | 15.40 | 15.47 | 15.01 | 15.30 | 4,851,363 | +0.14(+0.95%) |
Jan 09, 2012 | 14.62 | 15.26 | 14.58 | 15.16 | 9,867,106 | +0.56(+3.85%) |
Jan 06, 2012 | 14.13 | 14.77 | 14.08 | 14.60 | 5,874,066 | -0.11(-0.75%) |
Jan 05, 2012 | 14.16 | 14.75 | 14.03 | 14.71 | 5,484,275 | +0.43(+2.98%) |
Jan 04, 2012 | 14.20 | 14.35 | 14.09 | 14.28 | 3,226,567 | +0.48(+3.45%) |
Dec 30, 2011 | 13.74 | 13.95 | 13.65 | 13.80 | 2,276,838 | +0.10(+0.75%) |
Dec 29, 2011 | 13.65 | 13.80 | 13.59 | 13.70 | 2,263,899 | +0.10(+0.75%) |
Dec 28, 2011 | 13.76 | 13.97 | 13.55 | 13.60 | 3,078,836 | -0.18(-1.30%) |
Dec 27, 2011 | 13.67 | 13.87 | 13.63 | 13.78 | 1,900,723 | -0.01(-0.09%) |
Dec 23, 2011 | 13.97 | 14.05 | 13.65 | 13.79 | 2,391,969 | +0.63(+4.75%) |
Dec 21, 2011 | 13.11 | 13.21 | 12.79 | 13.17 | 4,846,056 | -0.05(-0.39%) |
Dec 20, 2011 | 12.77 | 13.25 | 12.75 | 13.22 | 6,550,299 | +0.67(+5.36%) |
Dec 19, 2011 | 12.33 | 12.65 | 12.26 | 12.54 | 9,665,838 | +0.31(+2.57%) |
Dec 16, 2011 | 12.24 | 12.58 | 12.20 | 12.23 | 7,248,857 | +0.07(+0.56%) |
Dec 15, 2011 | 12.48 | 12.71 | 12.10 | 12.16 | 5,091,825 | +0.21(+1.78%) |
Dec 14, 2011 | 11.98 | 12.23 | 11.68 | 11.95 | 5,801,327 | -0.03(-0.28%) |
Dec 13, 2011 | 12.84 | 13.00 | 11.90 | 11.98 | 7,949,249 | -0.77(-6.07%) |
Dec 12, 2011 | 12.94 | 12.95 | 12.61 | 12.76 | 4,205,672 | -0.43(-3.23%) |
Dec 09, 2011 | 13.03 | 13.29 | 12.77 | 13.18 | 3,539,152 | +0.19(+1.44%) |
Dec 08, 2011 | 13.39 | 13.53 | 12.96 | 13.00 | 4,313,176 | -0.49(-3.66%) |
Dec 07, 2011 | 13.59 | 13.74 | 13.13 | 13.49 | 10,039,123 | -0.21(-1.55%) |
Dec 06, 2011 | 13.89 | 14.08 | 13.61 | 13.70 | 4,472,774 | -0.24(-1.71%) |
Dec 05, 2011 | 14.18 | 14.31 | 13.83 | 13.94 | 5,486,981 | +0.03(+0.18%) |
Dec 02, 2011 | 13.95 | 14.27 | 13.87 | 13.91 | 8,223,874 | +0.16(+1.18%) |