Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.52 | 17.86 | 17.52 | 17.60 | 11,398,512 | +0.13(+0.77%) |
Feb 28, 2012 | 17.45 | 17.50 | 17.19 | 17.46 | 8,157,041 | +0.07(+0.41%) |
Feb 27, 2012 | 17.37 | 17.46 | 17.20 | 17.39 | 7,911,337 | -0.07(-0.43%) |
Feb 24, 2012 | 17.69 | 17.78 | 17.43 | 17.47 | 7,798,547 | -0.13(-0.72%) |
Feb 23, 2012 | 17.49 | 17.68 | 17.46 | 17.59 | 8,387,216 | +0.10(+0.60%) |
Feb 22, 2012 | 17.82 | 17.84 | 17.49 | 17.49 | 9,638,439 | -0.35(-1.98%) |
Feb 21, 2012 | 17.96 | 18.08 | 17.77 | 17.84 | 8,534,102 | -0.04(-0.21%) |
Feb 17, 2012 | 17.99 | 18.00 | 17.76 | 17.88 | 9,230,324 | -0.06(-0.35%) |
Feb 16, 2012 | 17.83 | 18.10 | 17.78 | 17.94 | 9,179,759 | +0.04(+0.23%) |
Feb 15, 2012 | 18.20 | 18.27 | 17.81 | 17.90 | 7,715,642 | -0.18(-1.01%) |
Feb 14, 2012 | 18.13 | 18.16 | 17.86 | 18.09 | 8,348,215 | -0.13(-0.72%) |
Feb 13, 2012 | 18.02 | 18.28 | 18.02 | 18.22 | 7,990,172 | +0.34(+1.90%) |
Feb 10, 2012 | 17.90 | 17.93 | 17.76 | 17.88 | 7,503,432 | -0.26(-1.43%) |
Feb 09, 2012 | 18.31 | 18.38 | 17.96 | 18.14 | 7,816,219 | -0.13(-0.69%) |
Feb 08, 2012 | 18.25 | 18.33 | 18.11 | 18.26 | 6,616,248 | +0.03(+0.18%) |
Feb 07, 2012 | 18.24 | 18.45 | 18.14 | 18.23 | 8,590,525 | -0.12(-0.64%) |
Feb 06, 2012 | 18.33 | 18.41 | 18.23 | 18.35 | 6,639,208 | -0.14(-0.76%) |
Feb 03, 2012 | 18.20 | 18.62 | 18.11 | 18.49 | 13,101,480 | +0.55(+3.09%) |
Feb 02, 2012 | 17.94 | 18.00 | 17.66 | 17.93 | 9,257,999 | +0.08(+0.46%) |
Feb 01, 2012 | 17.83 | 18.07 | 17.23 | 17.85 | 26,430,550 | +0.01(+0.06%) |
Jan 31, 2012 | 18.18 | 18.22 | 17.80 | 17.84 | 13,972,079 | -0.07(-0.37%) |
Jan 30, 2012 | 17.94 | 17.98 | 17.64 | 17.91 | 11,973,041 | -0.23(-1.28%) |
Jan 27, 2012 | 17.93 | 18.23 | 17.86 | 18.14 | 10,889,541 | +0.10(+0.53%) |
Jan 26, 2012 | 18.34 | 18.34 | 17.87 | 18.04 | 11,718,524 | -0.14(-0.77%) |
Jan 25, 2012 | 18.04 | 18.20 | 17.88 | 18.18 | 10,847,100 | +0.03(+0.18%) |
Jan 24, 2012 | 17.65 | 18.21 | 17.55 | 18.15 | 11,900,671 | +0.38(+2.12%) |
Jan 23, 2012 | 17.73 | 18.00 | 17.64 | 17.77 | 7,655,739 | +0.05(+0.29%) |
Jan 20, 2012 | 17.44 | 17.75 | 17.34 | 17.72 | 12,608,680 | +0.29(+1.65%) |
Jan 19, 2012 | 16.85 | 17.48 | 16.85 | 17.43 | 23,359,914 | +0.72(+4.32%) |
Jan 18, 2012 | 16.19 | 16.77 | 16.06 | 16.71 | 10,989,018 | +0.53(+3.25%) |
Jan 17, 2012 | 16.21 | 16.34 | 16.12 | 16.19 | 10,805,173 | +0.21(+1.34%) |
Jan 13, 2012 | 16.05 | 16.07 | 15.65 | 15.97 | 11,310,237 | -0.33(-2.02%) |
Jan 12, 2012 | 16.45 | 16.59 | 16.09 | 16.30 | 10,426,475 | -0.05(-0.32%) |
Jan 11, 2012 | 16.16 | 16.38 | 16.09 | 16.35 | 10,071,823 | +0.13(+0.78%) |
Jan 10, 2012 | 16.25 | 16.36 | 16.16 | 16.23 | 12,202,574 | +0.24(+1.48%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.71 | 15.99 | 16,174,384 | -0.37(-2.28%) |
Jan 06, 2012 | 16.59 | 16.61 | 16.33 | 16.36 | 6,433,533 | -0.23(-1.38%) |
Jan 05, 2012 | 16.31 | 16.75 | 16.03 | 16.59 | 8,436,510 | +0.11(+0.65%) |
Jan 04, 2012 | 16.55 | 16.55 | 16.30 | 16.49 | 9,074,446 | +0.48(+3.03%) |
Dec 30, 2011 | 16.09 | 16.16 | 16.00 | 16.00 | 5,129,399 | -0.00(-0.02%) |
Dec 29, 2011 | 15.74 | 16.09 | 15.72 | 16.01 | 6,883,422 | +0.32(+2.05%) |
Dec 28, 2011 | 16.02 | 16.05 | 15.62 | 15.68 | 6,401,157 | -0.33(-2.08%) |
Dec 27, 2011 | 15.92 | 16.09 | 15.91 | 16.02 | 5,538,384 | +0.08(+0.51%) |
Dec 23, 2011 | 15.74 | 15.94 | 15.61 | 15.94 | 5,659,318 | +0.50(+3.26%) |
Dec 21, 2011 | 15.16 | 15.50 | 15.07 | 15.43 | 10,317,571 | +0.32(+2.13%) |
Dec 20, 2011 | 15.01 | 15.27 | 14.95 | 15.11 | 14,754,902 | +0.44(+3.00%) |
Dec 19, 2011 | 15.15 | 15.30 | 14.64 | 14.67 | 11,223,885 | -0.46(-3.06%) |
Dec 16, 2011 | 15.33 | 15.44 | 15.07 | 15.13 | 15,021,511 | -0.11(-0.70%) |
Dec 15, 2011 | 15.67 | 15.74 | 15.21 | 15.24 | 13,260,841 | -0.16(-1.01%) |
Dec 14, 2011 | 15.54 | 15.67 | 15.29 | 15.40 | 10,342,034 | -0.23(-1.47%) |
Dec 13, 2011 | 16.04 | 16.15 | 15.40 | 15.62 | 10,995,044 | -0.24(-1.52%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.58 | 15.87 | 8,337,567 | -0.33(-2.03%) |
Dec 09, 2011 | 15.91 | 16.28 | 15.91 | 16.19 | 11,155,602 | +0.41(+2.58%) |
Dec 08, 2011 | 16.45 | 16.47 | 15.74 | 15.79 | 11,351,529 | -0.79(-4.77%) |
Dec 07, 2011 | 16.44 | 16.70 | 16.21 | 16.58 | 9,559,590 | +0.01(+0.04%) |
Dec 06, 2011 | 16.50 | 16.72 | 16.29 | 16.57 | 9,015,701 | +0.14(+0.83%) |
Dec 05, 2011 | 16.42 | 16.85 | 16.25 | 16.43 | 10,080,323 | +0.27(+1.65%) |
Dec 02, 2011 | 16.03 | 16.41 | 16.03 | 16.17 | 11,066,979 | +0.25(+1.56%) |