Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.91 | 20.64 | 19.91 | 20.15 | 17,307,816 | +0.30(+1.50%) |
Feb 28, 2012 | 19.48 | 19.95 | 19.34 | 19.85 | 15,173,489 | +0.41(+2.12%) |
Feb 27, 2012 | 18.79 | 19.56 | 18.78 | 19.44 | 10,217,243 | +0.57(+3.01%) |
Feb 24, 2012 | 18.90 | 19.10 | 18.84 | 18.87 | 11,691,246 | -0.02(-0.12%) |
Feb 23, 2012 | 18.86 | 19.15 | 18.76 | 18.90 | 5,259,124 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.13 | 18.88 | 18.98 | 5,525,863 | -0.13(-0.66%) |
Feb 21, 2012 | 19.31 | 19.37 | 19.03 | 19.10 | 6,775,909 | -0.08(-0.42%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.98 | 19.18 | 9,424,618 | -0.14(-0.71%) |
Feb 16, 2012 | 19.03 | 19.42 | 18.86 | 19.32 | 10,216,714 | +0.49(+2.59%) |
Feb 15, 2012 | 19.06 | 19.09 | 18.77 | 18.83 | 7,474,161 | -0.11(-0.60%) |
Feb 14, 2012 | 18.91 | 19.01 | 18.75 | 18.95 | 10,677,102 | +0.02(+0.09%) |
Feb 13, 2012 | 18.35 | 19.05 | 18.31 | 18.93 | 17,221,126 | +0.82(+4.53%) |
Feb 10, 2012 | 17.77 | 18.14 | 17.60 | 18.11 | 13,495,072 | +0.21(+1.18%) |
Feb 09, 2012 | 17.67 | 17.98 | 17.60 | 17.90 | 5,828,787 | +0.30(+1.71%) |
Feb 08, 2012 | 17.71 | 17.78 | 17.57 | 17.60 | 7,555,582 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.87 | 17.55 | 17.69 | 10,238,472 | -0.20(-1.14%) |
Feb 06, 2012 | 18.01 | 18.08 | 17.77 | 17.89 | 6,903,688 | -0.22(-1.19%) |
Feb 03, 2012 | 18.12 | 18.28 | 18.02 | 18.11 | 9,210,391 | +0.14(+0.79%) |
Feb 02, 2012 | 18.17 | 18.34 | 17.94 | 17.97 | 7,501,281 | +0.13(+0.70%) |
Feb 01, 2012 | 17.90 | 18.08 | 17.80 | 17.84 | 6,986,810 | +0.14(+0.77%) |
Jan 31, 2012 | 17.85 | 17.93 | 17.58 | 17.71 | 5,823,117 | +0.03(+0.16%) |
Jan 30, 2012 | 17.42 | 17.78 | 17.34 | 17.68 | 6,009,793 | +0.06(+0.35%) |
Jan 27, 2012 | 17.72 | 17.77 | 17.39 | 17.61 | 7,966,600 | -0.15(-0.86%) |
Jan 26, 2012 | 17.91 | 18.13 | 17.70 | 17.77 | 7,256,387 | -0.04(-0.22%) |
Jan 25, 2012 | 18.12 | 18.12 | 17.77 | 17.81 | 11,804,478 | -0.48(-2.61%) |
Jan 24, 2012 | 17.76 | 18.39 | 17.76 | 18.29 | 7,364,626 | +0.41(+2.32%) |
Jan 23, 2012 | 18.48 | 18.48 | 17.85 | 17.87 | 13,030,075 | -0.59(-3.17%) |
Jan 20, 2012 | 18.43 | 18.49 | 18.17 | 18.46 | 6,824,580 | +0.02(+0.09%) |
Jan 19, 2012 | 18.37 | 18.52 | 18.27 | 18.44 | 6,099,807 | +0.20(+1.12%) |
Jan 18, 2012 | 17.94 | 18.28 | 17.85 | 18.23 | 6,460,329 | +0.22(+1.23%) |
Jan 17, 2012 | 18.08 | 18.17 | 17.96 | 18.01 | 8,236,945 | +0.11(+0.60%) |
Jan 13, 2012 | 17.92 | 17.95 | 17.71 | 17.90 | 7,292,223 | -0.14(-0.79%) |
Jan 12, 2012 | 17.81 | 18.06 | 17.70 | 18.05 | 7,410,560 | +0.34(+1.93%) |
Jan 11, 2012 | 17.76 | 17.95 | 17.68 | 17.71 | 6,934,542 | -0.10(-0.57%) |
Jan 10, 2012 | 17.92 | 18.11 | 17.74 | 17.81 | 7,379,840 | +0.14(+0.80%) |
Jan 09, 2012 | 17.59 | 17.73 | 17.43 | 17.67 | 16,264,028 | +0.07(+0.42%) |
Jan 06, 2012 | 17.35 | 17.78 | 17.29 | 17.59 | 7,787,574 | +0.28(+1.61%) |
Jan 05, 2012 | 17.06 | 17.47 | 16.74 | 17.31 | 7,918,759 | +0.20(+1.16%) |
Jan 04, 2012 | 16.97 | 17.20 | 16.90 | 17.11 | 7,676,176 | +0.28(+1.69%) |
Dec 30, 2011 | 16.85 | 16.93 | 16.78 | 16.83 | 4,095,923 | -0.02(-0.14%) |
Dec 29, 2011 | 16.71 | 16.97 | 16.60 | 16.85 | 5,222,287 | +0.19(+1.16%) |
Dec 28, 2011 | 16.80 | 16.85 | 16.55 | 16.66 | 5,634,953 | -0.07(-0.41%) |
Dec 27, 2011 | 16.60 | 16.88 | 16.59 | 16.73 | 4,039,542 | +0.10(+0.62%) |
Dec 23, 2011 | 16.55 | 16.63 | 16.40 | 16.63 | 3,901,973 | +0.30(+1.85%) |
Dec 21, 2011 | 16.26 | 16.35 | 16.01 | 16.32 | 5,988,290 | +0.12(+0.74%) |
Dec 20, 2011 | 15.83 | 16.37 | 15.83 | 16.20 | 7,383,609 | +0.65(+4.20%) |
Dec 19, 2011 | 15.86 | 16.06 | 15.50 | 15.55 | 6,790,413 | -0.25(-1.58%) |
Dec 16, 2011 | 15.78 | 16.05 | 15.65 | 15.80 | 10,260,934 | +0.15(+0.94%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.57 | 15.65 | 7,592,075 | +0.14(+0.92%) |
Dec 14, 2011 | 15.45 | 15.75 | 15.38 | 15.51 | 7,985,100 | +0.01(+0.04%) |
Dec 13, 2011 | 15.92 | 16.14 | 15.34 | 15.51 | 7,955,949 | -0.30(-1.91%) |
Dec 12, 2011 | 15.90 | 15.90 | 15.62 | 15.81 | 5,841,849 | -0.27(-1.66%) |
Dec 09, 2011 | 15.86 | 16.15 | 15.82 | 16.07 | 6,100,122 | +0.32(+2.02%) |
Dec 08, 2011 | 16.17 | 16.17 | 15.71 | 15.76 | 7,968,542 | -0.55(-3.35%) |
Dec 07, 2011 | 16.18 | 16.41 | 15.96 | 16.30 | 6,808,489 | +0.02(+0.14%) |
Dec 06, 2011 | 16.32 | 16.42 | 16.05 | 16.28 | 8,376,884 | -0.25(-1.51%) |
Dec 05, 2011 | 16.58 | 16.64 | 16.24 | 16.53 | 9,376,960 | +0.17(+1.04%) |
Dec 02, 2011 | 16.10 | 16.43 | 16.10 | 16.36 | 11,133,139 | +0.54(+3.42%) |