Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.58 | 17.65 | 17.22 | 17.26 | 9,194,699 | -0.26(-1.50%) |
Feb 28, 2012 | 17.32 | 17.53 | 17.27 | 17.52 | 7,030,255 | +0.20(+1.17%) |
Feb 27, 2012 | 17.08 | 17.39 | 17.03 | 17.32 | 6,231,811 | -0.12(-0.69%) |
Feb 24, 2012 | 17.35 | 17.50 | 17.31 | 17.44 | 3,948,691 | +0.20(+1.13%) |
Feb 23, 2012 | 17.03 | 17.25 | 16.88 | 17.24 | 4,323,223 | +0.14(+0.84%) |
Feb 22, 2012 | 17.15 | 17.21 | 17.06 | 17.10 | 5,145,784 | -0.11(-0.61%) |
Feb 21, 2012 | 17.26 | 17.35 | 17.16 | 17.21 | 7,017,464 | +0.14(+0.79%) |
Feb 17, 2012 | 17.12 | 17.12 | 16.97 | 17.07 | 11,867,842 | +0.20(+1.20%) |
Feb 16, 2012 | 16.54 | 16.91 | 16.48 | 16.87 | 8,053,362 | +0.26(+1.59%) |
Feb 15, 2012 | 16.79 | 16.79 | 16.57 | 16.60 | 6,871,513 | -0.08(-0.50%) |
Feb 14, 2012 | 16.73 | 16.77 | 16.54 | 16.69 | 5,338,502 | -0.14(-0.85%) |
Feb 13, 2012 | 16.88 | 16.90 | 16.77 | 16.83 | 4,556,831 | +0.18(+1.08%) |
Feb 10, 2012 | 16.64 | 16.73 | 16.58 | 16.65 | 5,501,913 | -0.45(-2.64%) |
Feb 09, 2012 | 17.13 | 17.15 | 16.93 | 17.10 | 5,294,891 | +0.08(+0.49%) |
Feb 08, 2012 | 16.97 | 17.05 | 16.83 | 17.02 | 4,824,526 | +0.09(+0.53%) |
Feb 07, 2012 | 16.74 | 16.94 | 16.64 | 16.93 | 6,432,504 | +0.13(+0.76%) |
Feb 06, 2012 | 16.67 | 16.82 | 16.65 | 16.80 | 3,624,931 | -0.07(-0.40%) |
Feb 03, 2012 | 16.69 | 16.88 | 16.66 | 16.87 | 7,780,320 | +0.30(+1.82%) |
Feb 02, 2012 | 16.49 | 16.61 | 16.45 | 16.57 | 13,853,006 | +0.14(+0.82%) |
Feb 01, 2012 | 16.42 | 16.54 | 16.38 | 16.43 | 6,382,616 | +0.39(+2.44%) |
Jan 31, 2012 | 16.25 | 16.26 | 15.91 | 16.04 | 11,364,334 | +0.01(+0.05%) |
Jan 30, 2012 | 15.91 | 16.08 | 15.88 | 16.03 | 5,244,626 | -0.26(-1.62%) |
Jan 27, 2012 | 16.12 | 16.33 | 16.12 | 16.30 | 15,054,508 | +0.14(+0.84%) |
Jan 26, 2012 | 16.30 | 16.34 | 16.12 | 16.16 | 7,144,901 | +0.12(+0.75%) |
Jan 25, 2012 | 15.68 | 16.09 | 15.60 | 16.04 | 5,486,571 | +0.20(+1.28%) |
Jan 24, 2012 | 15.64 | 15.84 | 15.57 | 15.84 | 5,566,603 | -0.04(-0.24%) |
Jan 23, 2012 | 15.85 | 15.96 | 15.78 | 15.88 | 4,175,678 | +0.14(+0.86%) |
Jan 20, 2012 | 15.69 | 15.75 | 15.63 | 15.74 | 2,429,316 | -0.01(-0.05%) |
Jan 19, 2012 | 15.63 | 15.76 | 15.54 | 15.75 | 6,292,678 | +0.20(+1.26%) |
Jan 18, 2012 | 15.36 | 15.57 | 15.32 | 15.55 | 4,704,661 | +0.36(+2.38%) |
Jan 17, 2012 | 15.15 | 15.29 | 15.14 | 15.19 | 5,438,768 | +0.44(+3.01%) |
Jan 13, 2012 | 14.76 | 14.78 | 14.51 | 14.75 | 4,013,894 | -0.37(-2.44%) |
Jan 12, 2012 | 15.06 | 15.13 | 14.91 | 15.12 | 6,335,026 | +0.26(+1.72%) |
Jan 11, 2012 | 14.75 | 14.86 | 14.67 | 14.86 | 5,983,047 | +0.03(+0.20%) |
Jan 10, 2012 | 14.88 | 14.94 | 14.81 | 14.83 | 6,320,641 | +0.26(+1.81%) |
Jan 09, 2012 | 14.60 | 14.60 | 14.42 | 14.57 | 3,317,274 | +0.06(+0.41%) |
Jan 06, 2012 | 14.69 | 14.69 | 14.44 | 14.51 | 3,694,691 | -0.27(-1.83%) |
Jan 05, 2012 | 14.75 | 14.83 | 14.65 | 14.78 | 8,189,875 | -0.17(-1.16%) |
Jan 04, 2012 | 14.95 | 15.01 | 14.83 | 14.95 | 2,856,028 | +0.50(+3.43%) |
Dec 30, 2011 | 14.40 | 14.54 | 14.38 | 14.45 | 2,755,223 | +0.08(+0.52%) |
Dec 29, 2011 | 14.16 | 14.39 | 14.11 | 14.38 | 2,284,283 | +0.24(+1.70%) |
Dec 28, 2011 | 14.42 | 14.43 | 14.06 | 14.14 | 2,809,867 | -0.38(-2.64%) |
Dec 27, 2011 | 14.52 | 14.57 | 14.50 | 14.52 | 2,225,851 | +0.01(+0.05%) |
Dec 23, 2011 | 14.42 | 14.53 | 14.39 | 14.51 | 1,876,886 | +0.15(+1.05%) |
Dec 21, 2011 | 14.42 | 14.42 | 14.21 | 14.36 | 2,638,090 | -0.12(-0.83%) |
Dec 20, 2011 | 14.30 | 14.53 | 14.30 | 14.48 | 5,266,907 | +0.68(+4.96%) |
Dec 19, 2011 | 14.12 | 14.17 | 13.77 | 13.80 | 8,838,141 | -0.17(-1.24%) |
Dec 16, 2011 | 14.11 | 14.15 | 13.88 | 13.97 | 5,346,168 | -0.10(-0.70%) |
Dec 15, 2011 | 14.22 | 14.24 | 13.97 | 14.07 | 4,045,873 | +0.12(+0.86%) |
Dec 14, 2011 | 13.97 | 14.07 | 13.88 | 13.95 | 3,788,944 | -0.15(-1.07%) |
Dec 13, 2011 | 14.51 | 14.61 | 14.03 | 14.10 | 3,898,376 | -0.34(-2.34%) |
Dec 12, 2011 | 14.64 | 14.67 | 14.34 | 14.44 | 5,025,999 | -0.72(-4.76%) |
Dec 09, 2011 | 14.91 | 15.19 | 14.89 | 15.16 | 5,604,960 | +0.48(+3.28%) |
Dec 08, 2011 | 14.92 | 14.97 | 14.65 | 14.68 | 6,876,978 | -0.66(-4.31%) |
Dec 07, 2011 | 15.07 | 15.39 | 14.94 | 15.34 | 6,865,407 | +0.02(+0.10%) |
Dec 06, 2011 | 15.28 | 15.42 | 15.21 | 15.33 | 3,170,520 | -0.06(-0.39%) |
Dec 05, 2011 | 15.68 | 15.69 | 15.29 | 15.39 | 5,009,688 | +0.10(+0.64%) |
Dec 02, 2011 | 15.59 | 15.60 | 15.27 | 15.29 | 3,854,471 | -0.08(-0.54%) |