Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.06 | 17.13 | 16.45 | 16.48 | 8,684,209 | -0.56(-3.29%) |
Feb 28, 2012 | 16.67 | 17.09 | 16.51 | 17.04 | 5,921,445 | +0.35(+2.12%) |
Feb 27, 2012 | 16.62 | 16.85 | 16.45 | 16.69 | 4,516,407 | +0.01(+0.08%) |
Feb 24, 2012 | 16.80 | 16.90 | 16.63 | 16.67 | 4,229,166 | -0.13(-0.79%) |
Feb 23, 2012 | 16.70 | 17.08 | 16.70 | 16.81 | 5,903,655 | +0.07(+0.44%) |
Feb 22, 2012 | 17.28 | 17.39 | 16.71 | 16.73 | 8,553,552 | -0.55(-3.20%) |
Feb 21, 2012 | 17.30 | 17.54 | 17.25 | 17.29 | 8,159,786 | +0.13(+0.78%) |
Feb 17, 2012 | 17.29 | 17.38 | 17.14 | 17.15 | 4,963,046 | -0.11(-0.62%) |
Feb 16, 2012 | 16.88 | 17.28 | 16.87 | 17.26 | 5,435,069 | +0.35(+2.05%) |
Feb 15, 2012 | 17.07 | 17.15 | 16.80 | 16.91 | 5,525,047 | -0.09(-0.55%) |
Feb 14, 2012 | 16.85 | 17.01 | 16.77 | 17.01 | 4,167,269 | +0.19(+1.11%) |
Feb 13, 2012 | 16.83 | 16.98 | 16.69 | 16.82 | 4,096,840 | +0.09(+0.52%) |
Feb 10, 2012 | 16.78 | 16.88 | 16.63 | 16.73 | 5,180,159 | -0.18(-1.07%) |
Feb 09, 2012 | 17.01 | 17.07 | 16.71 | 16.91 | 6,774,005 | -0.03(-0.20%) |
Feb 08, 2012 | 16.87 | 17.18 | 16.84 | 16.95 | 9,749,623 | +0.01(+0.08%) |
Feb 07, 2012 | 16.37 | 16.96 | 16.31 | 16.93 | 11,499,515 | +0.47(+2.88%) |
Feb 06, 2012 | 15.87 | 16.49 | 15.85 | 16.46 | 9,853,120 | +0.54(+3.40%) |
Feb 03, 2012 | 16.38 | 16.43 | 15.88 | 15.92 | 12,664,699 | -0.29(-1.81%) |
Feb 02, 2012 | 16.13 | 16.33 | 16.09 | 16.21 | 5,609,180 | +0.08(+0.50%) |
Feb 01, 2012 | 16.10 | 16.26 | 16.00 | 16.13 | 9,971,945 | +0.15(+0.96%) |
Jan 31, 2012 | 16.38 | 16.41 | 15.80 | 15.98 | 14,606,540 | -0.95(-5.63%) |
Jan 30, 2012 | 16.80 | 16.99 | 16.65 | 16.93 | 5,612,549 | -0.04(-0.24%) |
Jan 27, 2012 | 16.73 | 17.01 | 16.61 | 16.97 | 5,967,441 | +0.28(+1.68%) |
Jan 26, 2012 | 17.21 | 17.34 | 16.64 | 16.69 | 9,835,935 | -0.46(-2.68%) |
Jan 25, 2012 | 16.86 | 17.22 | 16.58 | 17.15 | 6,866,438 | +0.23(+1.38%) |
Jan 24, 2012 | 17.07 | 17.09 | 16.75 | 16.92 | 6,291,460 | -0.22(-1.28%) |
Jan 23, 2012 | 16.65 | 17.20 | 16.65 | 17.14 | 8,265,608 | +0.46(+2.76%) |
Jan 20, 2012 | 16.79 | 16.97 | 16.66 | 16.68 | 6,425,441 | -0.07(-0.40%) |
Jan 19, 2012 | 16.79 | 16.93 | 16.72 | 16.75 | 6,912,460 | -0.05(-0.28%) |
Jan 18, 2012 | 16.32 | 16.82 | 16.23 | 16.79 | 6,813,494 | +0.47(+2.90%) |
Jan 17, 2012 | 16.34 | 16.51 | 16.27 | 16.32 | 5,262,194 | +0.11(+0.70%) |
Jan 13, 2012 | 16.42 | 16.48 | 16.00 | 16.21 | 6,438,647 | -0.31(-1.90%) |
Jan 12, 2012 | 16.59 | 16.67 | 16.37 | 16.52 | 5,682,613 | -0.03(-0.20%) |
Jan 11, 2012 | 16.41 | 16.70 | 16.32 | 16.55 | 7,018,888 | +0.06(+0.36%) |
Jan 10, 2012 | 16.55 | 16.65 | 16.27 | 16.49 | 10,627,821 | +0.07(+0.41%) |
Jan 09, 2012 | 16.20 | 16.46 | 15.99 | 16.43 | 10,419,850 | +0.27(+1.65%) |
Jan 06, 2012 | 15.73 | 16.41 | 15.72 | 16.16 | 13,300,381 | +0.52(+3.33%) |
Jan 05, 2012 | 15.48 | 15.87 | 15.25 | 15.64 | 12,685,032 | +0.14(+0.90%) |
Jan 04, 2012 | 15.77 | 15.77 | 15.31 | 15.50 | 11,745,574 | -0.09(-0.60%) |
Dec 30, 2011 | 15.64 | 15.68 | 15.42 | 15.59 | 6,178,504 | +0.17(+1.12%) |
Dec 29, 2011 | 15.27 | 15.46 | 15.27 | 15.42 | 5,323,551 | +0.18(+1.18%) |
Dec 28, 2011 | 15.52 | 15.58 | 15.17 | 15.24 | 6,586,756 | -0.28(-1.84%) |
Dec 27, 2011 | 15.37 | 15.62 | 15.14 | 15.52 | 10,093,504 | +0.10(+0.64%) |
Dec 23, 2011 | 15.32 | 15.43 | 15.24 | 15.42 | 5,674,420 | +0.26(+1.75%) |
Dec 21, 2011 | 15.27 | 15.30 | 15.04 | 15.16 | 8,972,134 | -0.12(-0.78%) |
Dec 20, 2011 | 15.13 | 15.41 | 15.03 | 15.28 | 14,171,398 | +0.33(+2.22%) |
Dec 19, 2011 | 15.40 | 15.50 | 14.89 | 14.95 | 13,495,294 | -0.42(-2.72%) |
Dec 16, 2011 | 15.59 | 15.63 | 15.32 | 15.36 | 13,290,915 | -0.11(-0.73%) |
Dec 15, 2011 | 15.55 | 15.80 | 15.32 | 15.48 | 12,874,164 | +0.01(+0.04%) |
Dec 14, 2011 | 15.79 | 15.95 | 15.25 | 15.47 | 22,391,662 | -0.25(-1.60%) |
Dec 13, 2011 | 16.88 | 17.03 | 15.65 | 15.72 | 47,880,604 | -2.88(-15.46%) |
Dec 12, 2011 | 18.56 | 18.86 | 18.19 | 18.60 | 11,781,332 | -0.03(-0.14%) |
Dec 09, 2011 | 18.15 | 18.69 | 18.01 | 18.62 | 7,073,496 | +0.46(+2.52%) |
Dec 08, 2011 | 18.58 | 18.89 | 18.11 | 18.17 | 8,915,471 | -0.46(-2.49%) |
Dec 07, 2011 | 18.55 | 18.72 | 18.10 | 18.63 | 7,859,007 | -0.01(-0.04%) |
Dec 06, 2011 | 18.76 | 18.89 | 18.54 | 18.64 | 8,912,710 | -0.16(-0.85%) |
Dec 05, 2011 | 18.52 | 18.90 | 18.43 | 18.80 | 8,152,565 | +0.51(+2.79%) |
Dec 02, 2011 | 18.16 | 18.39 | 17.99 | 18.29 | 7,762,633 | +0.35(+1.96%) |