Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.38 | 20.50 | 20.00 | 20.09 | 5,186,724 | -0.01(-0.06%) |
Feb 28, 2012 | 19.81 | 20.45 | 19.73 | 20.10 | 5,749,963 | +0.29(+1.44%) |
Feb 27, 2012 | 19.06 | 19.94 | 18.94 | 19.81 | 7,159,339 | +0.87(+4.57%) |
Feb 24, 2012 | 18.52 | 19.09 | 18.44 | 18.95 | 4,306,588 | +0.52(+2.85%) |
Feb 23, 2012 | 18.34 | 18.58 | 18.23 | 18.42 | 2,881,728 | +0.05(+0.28%) |
Feb 22, 2012 | 18.34 | 18.44 | 18.17 | 18.37 | 2,660,914 | +0.09(+0.50%) |
Feb 21, 2012 | 18.37 | 18.59 | 18.17 | 18.28 | 2,553,463 | -0.09(-0.50%) |
Feb 17, 2012 | 18.37 | 18.60 | 18.34 | 18.37 | 2,951,781 | -0.06(-0.31%) |
Feb 16, 2012 | 18.29 | 18.52 | 18.26 | 18.43 | 4,832,845 | +0.10(+0.56%) |
Feb 15, 2012 | 18.52 | 18.61 | 18.30 | 18.33 | 3,062,281 | -0.09(-0.50%) |
Feb 14, 2012 | 18.72 | 18.81 | 18.36 | 18.42 | 3,266,535 | -0.15(-0.80%) |
Feb 13, 2012 | 18.52 | 18.62 | 18.36 | 18.56 | 3,121,794 | +0.13(+0.68%) |
Feb 10, 2012 | 18.52 | 18.52 | 18.33 | 18.44 | 2,403,534 | -0.17(-0.89%) |
Feb 09, 2012 | 18.24 | 18.68 | 18.24 | 18.60 | 3,730,843 | +0.32(+1.78%) |
Feb 08, 2012 | 18.15 | 18.28 | 18.12 | 18.28 | 3,357,941 | +0.13(+0.72%) |
Feb 07, 2012 | 18.50 | 18.50 | 18.10 | 18.15 | 3,445,643 | -0.24(-1.30%) |
Feb 06, 2012 | 18.21 | 18.47 | 18.17 | 18.39 | 2,575,553 | +0.19(+1.07%) |
Feb 03, 2012 | 18.38 | 18.41 | 18.13 | 18.19 | 4,420,651 | -0.15(-0.81%) |
Feb 02, 2012 | 18.39 | 18.55 | 18.29 | 18.34 | 3,353,351 | -0.09(-0.46%) |
Feb 01, 2012 | 18.62 | 18.62 | 18.33 | 18.43 | 2,933,823 | -0.08(-0.43%) |
Jan 31, 2012 | 18.68 | 18.79 | 18.33 | 18.51 | 2,537,763 | +0.13(+0.71%) |
Jan 30, 2012 | 18.43 | 18.47 | 18.27 | 18.38 | 3,449,206 | -0.08(-0.43%) |
Jan 27, 2012 | 18.45 | 18.66 | 18.33 | 18.46 | 5,568,134 | -0.26(-1.40%) |
Jan 26, 2012 | 19.01 | 19.12 | 18.67 | 18.72 | 2,712,706 | -0.22(-1.17%) |
Jan 25, 2012 | 18.68 | 18.94 | 18.67 | 18.94 | 3,021,755 | +0.31(+1.68%) |
Jan 24, 2012 | 18.81 | 18.81 | 18.58 | 18.63 | 1,635,976 | -0.07(-0.40%) |
Jan 23, 2012 | 19.52 | 19.52 | 18.64 | 18.70 | 1,633,948 | +0.02(+0.12%) |
Jan 20, 2012 | 18.81 | 18.94 | 18.59 | 18.68 | 2,101,192 | -0.15(-0.79%) |
Jan 19, 2012 | 18.52 | 18.90 | 18.52 | 18.83 | 2,424,845 | +0.11(+0.61%) |
Jan 18, 2012 | 18.81 | 18.96 | 18.52 | 18.71 | 4,228,166 | -0.14(-0.73%) |
Jan 17, 2012 | 18.91 | 19.06 | 18.72 | 18.85 | 4,546,540 | +0.12(+0.64%) |
Jan 13, 2012 | 18.80 | 18.85 | 18.56 | 18.73 | 2,797,564 | -0.13(-0.67%) |
Jan 12, 2012 | 19.35 | 19.35 | 18.71 | 18.86 | 3,985,646 | -0.18(-0.93%) |
Jan 11, 2012 | 19.04 | 19.37 | 18.88 | 19.03 | 6,720,949 | +0.12(+0.63%) |
Jan 10, 2012 | 19.27 | 19.29 | 18.69 | 18.91 | 3,078,785 | +0.21(+1.13%) |
Jan 09, 2012 | 18.92 | 19.12 | 18.62 | 18.70 | 2,243,814 | -0.05(-0.24%) |
Jan 06, 2012 | 18.75 | 18.99 | 18.42 | 18.75 | 4,905,529 | +0.14(+0.74%) |
Jan 05, 2012 | 19.35 | 19.35 | 18.34 | 18.61 | 7,070,094 | +0.09(+0.49%) |
Jan 04, 2012 | 18.50 | 18.58 | 18.27 | 18.52 | 7,465,310 | +0.18(+0.99%) |
Dec 30, 2011 | 18.12 | 18.38 | 17.99 | 18.34 | 3,520,131 | +0.35(+1.93%) |
Dec 29, 2011 | 17.90 | 17.99 | 17.77 | 17.99 | 1,653,601 | +0.15(+0.86%) |
Dec 28, 2011 | 18.07 | 18.19 | 17.72 | 17.84 | 2,631,493 | -0.26(-1.42%) |
Dec 27, 2011 | 17.96 | 18.17 | 17.89 | 18.09 | 1,711,883 | +0.21(+1.18%) |
Dec 23, 2011 | 17.72 | 18.01 | 17.67 | 17.88 | 2,207,367 | +0.38(+2.15%) |
Dec 21, 2011 | 17.23 | 17.60 | 17.05 | 17.50 | 2,646,348 | +0.32(+1.89%) |
Dec 20, 2011 | 17.15 | 17.26 | 16.93 | 17.18 | 2,114,808 | +0.20(+1.17%) |
Dec 19, 2011 | 16.83 | 17.04 | 16.81 | 16.98 | 2,059,655 | -0.03(-0.17%) |
Dec 16, 2011 | 16.60 | 17.03 | 16.46 | 17.01 | 9,170,342 | +0.58(+3.50%) |
Dec 15, 2011 | 16.75 | 16.78 | 16.24 | 16.43 | 3,827,852 | -0.15(-0.89%) |
Dec 14, 2011 | 16.66 | 16.69 | 16.54 | 16.58 | 4,228,484 | -0.06(-0.38%) |
Dec 13, 2011 | 16.96 | 17.04 | 16.56 | 16.64 | 4,909,084 | -0.17(-0.98%) |
Dec 12, 2011 | 16.82 | 16.93 | 16.64 | 16.81 | 3,622,961 | -0.06(-0.37%) |
Dec 09, 2011 | 17.10 | 17.21 | 16.75 | 16.87 | 3,854,341 | +0.03(+0.17%) |
Dec 08, 2011 | 17.31 | 17.39 | 16.58 | 16.84 | 5,076,156 | -0.50(-2.86%) |
Dec 07, 2011 | 17.58 | 17.67 | 17.32 | 17.34 | 3,385,702 | -0.25(-1.43%) |
Dec 06, 2011 | 17.72 | 17.99 | 17.38 | 17.59 | 3,314,377 | -0.03(-0.16%) |
Dec 05, 2011 | 17.95 | 18.22 | 17.61 | 17.62 | 3,339,144 | -0.05(-0.29%) |
Dec 02, 2011 | 17.61 | 18.07 | 17.45 | 17.67 | 7,175,447 | +0.42(+2.45%) |