Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.17 | 19.72 | 19.05 | 19.25 | 7,275,894 | +0.29(+1.53%) |
Feb 28, 2012 | 18.75 | 19.27 | 18.74 | 18.96 | 6,566,104 | -0.01(-0.04%) |
Feb 27, 2012 | 18.87 | 19.10 | 18.73 | 18.97 | 7,142,171 | -0.22(-1.13%) |
Feb 24, 2012 | 19.39 | 19.52 | 19.12 | 19.18 | 4,346,675 | -0.39(-1.99%) |
Feb 23, 2012 | 19.45 | 19.66 | 19.26 | 19.57 | 4,738,157 | +0.22(+1.11%) |
Feb 22, 2012 | 20.06 | 20.15 | 19.33 | 19.36 | 5,038,549 | -0.77(-3.81%) |
Feb 21, 2012 | 20.68 | 20.79 | 20.03 | 20.13 | 5,229,359 | -0.62(-2.99%) |
Feb 17, 2012 | 20.75 | 21.00 | 20.49 | 20.75 | 3,331,683 | +0.20(+0.95%) |
Feb 16, 2012 | 20.12 | 20.67 | 20.01 | 20.55 | 2,593,620 | +0.40(+2.01%) |
Feb 15, 2012 | 20.23 | 20.64 | 20.00 | 20.15 | 4,661,129 | -0.05(-0.23%) |
Feb 14, 2012 | 20.40 | 20.50 | 19.96 | 20.19 | 4,632,381 | -0.44(-2.15%) |
Feb 13, 2012 | 20.80 | 20.94 | 20.40 | 20.64 | 4,189,907 | -0.15(-0.71%) |
Feb 10, 2012 | 20.86 | 20.98 | 20.65 | 20.79 | 2,488,418 | -0.44(-2.06%) |
Feb 09, 2012 | 21.33 | 21.41 | 20.84 | 21.22 | 4,361,551 | +0.00(+0.00%) |
Feb 08, 2012 | 21.04 | 21.52 | 20.99 | 21.22 | 5,076,486 | +0.30(+1.45%) |
Feb 07, 2012 | 20.43 | 21.19 | 20.31 | 20.92 | 5,939,558 | +0.34(+1.67%) |
Feb 06, 2012 | 20.32 | 20.73 | 20.31 | 20.58 | 4,163,643 | -0.02(-0.10%) |
Feb 03, 2012 | 19.61 | 20.73 | 19.57 | 20.60 | 8,695,607 | +1.28(+6.62%) |
Feb 02, 2012 | 17.93 | 19.77 | 17.87 | 19.32 | 20,354,960 | +0.30(+1.59%) |
Feb 01, 2012 | 18.63 | 19.11 | 18.59 | 19.02 | 6,172,666 | +0.71(+3.90%) |
Jan 31, 2012 | 18.57 | 18.57 | 18.05 | 18.30 | 6,500,603 | +0.00(+0.00%) |
Jan 30, 2012 | 18.26 | 18.36 | 18.06 | 18.30 | 4,796,715 | -0.34(-1.84%) |
Jan 27, 2012 | 18.81 | 18.96 | 18.49 | 18.65 | 3,593,905 | -0.14(-0.75%) |
Jan 26, 2012 | 19.22 | 19.25 | 18.48 | 18.79 | 6,162,786 | -0.14(-0.75%) |
Jan 25, 2012 | 19.18 | 19.20 | 18.81 | 18.93 | 4,762,677 | -0.37(-1.92%) |
Jan 24, 2012 | 18.85 | 19.32 | 18.68 | 19.30 | 4,802,884 | +0.22(+1.16%) |
Jan 23, 2012 | 19.14 | 19.33 | 18.88 | 19.08 | 4,787,745 | +0.20(+1.07%) |
Jan 20, 2012 | 18.75 | 18.93 | 18.51 | 18.87 | 3,947,468 | +0.05(+0.29%) |
Jan 19, 2012 | 18.87 | 19.07 | 18.73 | 18.82 | 3,516,262 | +0.18(+0.98%) |
Jan 18, 2012 | 18.56 | 18.75 | 18.38 | 18.64 | 5,716,761 | +0.48(+2.63%) |
Jan 17, 2012 | 18.08 | 18.89 | 17.99 | 18.16 | 18,301,446 | -1.20(-6.19%) |
Jan 13, 2012 | 19.31 | 19.54 | 19.21 | 19.36 | 6,560,336 | -0.52(-2.61%) |
Jan 12, 2012 | 18.98 | 19.97 | 18.85 | 19.88 | 10,609,342 | +0.84(+4.42%) |
Jan 11, 2012 | 18.34 | 19.37 | 18.31 | 19.04 | 7,075,019 | +0.84(+4.63%) |
Jan 10, 2012 | 17.68 | 18.21 | 17.66 | 18.19 | 5,470,540 | +0.97(+5.63%) |
Jan 09, 2012 | 17.35 | 17.37 | 17.14 | 17.22 | 3,809,363 | +0.05(+0.31%) |
Jan 06, 2012 | 17.68 | 17.70 | 17.10 | 17.17 | 3,481,295 | -0.34(-1.92%) |
Jan 05, 2012 | 17.59 | 17.68 | 17.18 | 17.51 | 4,201,325 | -0.08(-0.46%) |
Jan 04, 2012 | 17.43 | 17.69 | 17.32 | 17.59 | 2,411,774 | +0.91(+5.45%) |
Dec 30, 2011 | 16.96 | 16.97 | 16.63 | 16.68 | 2,096,447 | -0.28(-1.63%) |
Dec 29, 2011 | 16.69 | 17.04 | 16.53 | 16.96 | 1,555,065 | +0.28(+1.66%) |
Dec 28, 2011 | 17.24 | 17.29 | 16.62 | 16.68 | 1,891,186 | -0.66(-3.81%) |
Dec 27, 2011 | 17.37 | 17.69 | 17.29 | 17.34 | 1,954,882 | +0.05(+0.27%) |
Dec 23, 2011 | 16.96 | 17.38 | 16.90 | 17.29 | 1,889,905 | +0.88(+5.33%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.29 | 16.42 | 5,303,209 | -0.18(-1.06%) |
Dec 20, 2011 | 16.77 | 16.90 | 15.91 | 16.59 | 9,465,448 | +0.07(+0.45%) |
Dec 19, 2011 | 17.70 | 17.77 | 16.45 | 16.52 | 4,695,846 | -0.89(-5.12%) |
Dec 16, 2011 | 17.28 | 17.60 | 17.19 | 17.41 | 2,136,906 | +0.32(+1.84%) |
Dec 15, 2011 | 17.14 | 17.19 | 16.83 | 17.09 | 2,801,718 | +0.38(+2.25%) |
Dec 14, 2011 | 17.46 | 17.46 | 16.68 | 16.72 | 3,882,383 | -0.83(-4.74%) |
Dec 13, 2011 | 18.02 | 18.23 | 17.47 | 17.55 | 2,886,912 | -0.37(-2.06%) |
Dec 12, 2011 | 17.90 | 18.02 | 17.64 | 17.92 | 2,114,048 | -0.21(-1.18%) |
Dec 09, 2011 | 17.88 | 18.34 | 17.79 | 18.13 | 2,784,368 | +0.54(+3.09%) |
Dec 08, 2011 | 18.16 | 18.23 | 17.43 | 17.59 | 4,672,069 | -0.81(-4.41%) |
Dec 07, 2011 | 18.39 | 18.50 | 18.13 | 18.40 | 3,698,888 | -0.16(-0.87%) |
Dec 06, 2011 | 18.98 | 18.99 | 18.46 | 18.56 | 3,703,188 | -0.36(-1.88%) |
Dec 05, 2011 | 18.99 | 19.33 | 18.73 | 18.92 | 4,339,141 | +0.50(+2.73%) |
Dec 02, 2011 | 18.64 | 18.80 | 18.37 | 18.42 | 3,228,190 | +0.17(+0.92%) |