Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.66 | 20.78 | 20.28 | 20.36 | 5,115,892 | -0.01(-0.06%) |
Feb 28, 2012 | 20.08 | 20.73 | 20.00 | 20.38 | 5,671,440 | +0.29(+1.44%) |
Feb 27, 2012 | 19.32 | 20.22 | 19.20 | 20.09 | 7,061,568 | +0.88(+4.57%) |
Feb 24, 2012 | 18.78 | 19.36 | 18.69 | 19.21 | 4,247,776 | +0.53(+2.85%) |
Feb 23, 2012 | 18.60 | 18.83 | 18.49 | 18.68 | 2,842,374 | +0.05(+0.28%) |
Feb 22, 2012 | 18.59 | 18.69 | 18.42 | 18.63 | 2,624,576 | +0.09(+0.50%) |
Feb 21, 2012 | 18.62 | 18.85 | 18.42 | 18.53 | 2,518,592 | -0.09(-0.50%) |
Feb 17, 2012 | 18.62 | 18.86 | 18.60 | 18.63 | 2,911,470 | -0.06(-0.31%) |
Feb 16, 2012 | 18.54 | 18.78 | 18.51 | 18.68 | 4,766,846 | +0.10(+0.56%) |
Feb 15, 2012 | 18.78 | 18.87 | 18.55 | 18.58 | 3,020,462 | -0.09(-0.50%) |
Feb 14, 2012 | 18.98 | 19.07 | 18.61 | 18.67 | 3,221,926 | -0.15(-0.80%) |
Feb 13, 2012 | 18.78 | 18.88 | 18.61 | 18.82 | 3,079,162 | +0.13(+0.68%) |
Feb 10, 2012 | 18.78 | 18.78 | 18.58 | 18.69 | 2,370,711 | -0.17(-0.89%) |
Feb 09, 2012 | 18.49 | 18.94 | 18.49 | 18.86 | 3,679,893 | +0.33(+1.78%) |
Feb 08, 2012 | 18.40 | 18.53 | 18.37 | 18.53 | 3,312,084 | +0.13(+0.72%) |
Feb 07, 2012 | 18.75 | 18.75 | 18.35 | 18.40 | 3,398,588 | -0.24(-1.30%) |
Feb 06, 2012 | 18.46 | 18.73 | 18.42 | 18.64 | 2,540,380 | +0.20(+1.07%) |
Feb 03, 2012 | 18.64 | 18.67 | 18.38 | 18.45 | 4,360,282 | -0.15(-0.81%) |
Feb 02, 2012 | 18.65 | 18.80 | 18.55 | 18.60 | 3,307,557 | -0.09(-0.46%) |
Feb 01, 2012 | 18.88 | 18.88 | 18.58 | 18.68 | 2,893,758 | -0.08(-0.43%) |
Jan 31, 2012 | 18.94 | 19.05 | 18.58 | 18.76 | 2,503,107 | +0.13(+0.71%) |
Jan 30, 2012 | 18.68 | 18.73 | 18.52 | 18.63 | 3,402,103 | -0.08(-0.43%) |
Jan 27, 2012 | 18.71 | 18.92 | 18.58 | 18.71 | 5,492,094 | -0.27(-1.40%) |
Jan 26, 2012 | 19.27 | 19.38 | 18.93 | 18.98 | 2,675,660 | -0.23(-1.17%) |
Jan 25, 2012 | 18.94 | 19.20 | 18.93 | 19.20 | 2,980,489 | +0.32(+1.68%) |
Jan 24, 2012 | 19.07 | 19.07 | 18.84 | 18.89 | 1,613,635 | -0.08(-0.40%) |
Jan 23, 2012 | 19.79 | 19.79 | 18.90 | 18.96 | 1,611,634 | +0.02(+0.12%) |
Jan 20, 2012 | 19.07 | 19.20 | 18.85 | 18.94 | 2,072,498 | -0.15(-0.79%) |
Jan 19, 2012 | 18.78 | 19.16 | 18.78 | 19.09 | 2,391,730 | +0.12(+0.61%) |
Jan 18, 2012 | 19.07 | 19.23 | 18.77 | 18.97 | 4,170,425 | -0.14(-0.73%) |
Jan 17, 2012 | 19.17 | 19.32 | 18.98 | 19.11 | 4,484,451 | +0.12(+0.64%) |
Jan 13, 2012 | 19.06 | 19.11 | 18.82 | 18.99 | 2,759,360 | -0.13(-0.67%) |
Jan 12, 2012 | 19.62 | 19.62 | 18.97 | 19.12 | 3,931,216 | -0.18(-0.93%) |
Jan 11, 2012 | 19.30 | 19.64 | 19.15 | 19.30 | 6,629,165 | +0.12(+0.63%) |
Jan 10, 2012 | 19.53 | 19.56 | 18.95 | 19.17 | 3,036,740 | +0.21(+1.13%) |
Jan 09, 2012 | 19.19 | 19.38 | 18.88 | 18.96 | 2,213,172 | -0.05(-0.24%) |
Jan 06, 2012 | 19.01 | 19.26 | 18.68 | 19.01 | 4,838,538 | +0.14(+0.74%) |
Jan 05, 2012 | 19.61 | 19.61 | 18.60 | 18.87 | 6,973,543 | +0.09(+0.49%) |
Jan 04, 2012 | 18.76 | 18.83 | 18.52 | 18.78 | 7,363,362 | +0.18(+0.99%) |
Dec 30, 2011 | 18.37 | 18.64 | 18.24 | 18.59 | 3,472,059 | +0.35(+1.93%) |
Dec 29, 2011 | 18.15 | 18.24 | 18.02 | 18.24 | 1,631,019 | +0.16(+0.86%) |
Dec 28, 2011 | 18.32 | 18.45 | 17.96 | 18.08 | 2,595,557 | -0.26(-1.42%) |
Dec 27, 2011 | 18.21 | 18.42 | 18.14 | 18.34 | 1,688,505 | +0.21(+1.18%) |
Dec 23, 2011 | 17.96 | 18.26 | 17.91 | 18.13 | 2,177,222 | +0.38(+2.15%) |
Dec 21, 2011 | 17.47 | 17.85 | 17.28 | 17.75 | 2,610,208 | +0.33(+1.89%) |
Dec 20, 2011 | 17.38 | 17.50 | 17.16 | 17.42 | 2,085,928 | +0.20(+1.18%) |
Dec 19, 2011 | 17.07 | 17.28 | 17.05 | 17.22 | 2,031,528 | -0.03(-0.17%) |
Dec 16, 2011 | 16.83 | 17.27 | 16.68 | 17.24 | 9,045,109 | +0.58(+3.50%) |
Dec 15, 2011 | 16.98 | 17.01 | 16.47 | 16.66 | 3,775,577 | -0.15(-0.89%) |
Dec 14, 2011 | 16.89 | 16.92 | 16.76 | 16.81 | 4,170,738 | -0.06(-0.38%) |
Dec 13, 2011 | 17.19 | 17.27 | 16.79 | 16.87 | 4,842,044 | -0.17(-0.98%) |
Dec 12, 2011 | 17.05 | 17.17 | 16.87 | 17.04 | 3,573,485 | -0.06(-0.37%) |
Dec 09, 2011 | 17.34 | 17.45 | 16.98 | 17.11 | 3,801,705 | +0.03(+0.17%) |
Dec 08, 2011 | 17.55 | 17.63 | 16.81 | 17.08 | 5,006,835 | -0.50(-2.86%) |
Dec 07, 2011 | 17.83 | 17.91 | 17.56 | 17.58 | 3,339,466 | -0.25(-1.43%) |
Dec 06, 2011 | 17.96 | 18.24 | 17.62 | 17.83 | 3,269,115 | -0.03(-0.16%) |
Dec 05, 2011 | 18.20 | 18.48 | 17.86 | 17.86 | 3,293,544 | -0.05(-0.29%) |
Dec 02, 2011 | 17.85 | 18.32 | 17.69 | 17.91 | 7,077,457 | +0.43(+2.45%) |