Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.52 | 17.86 | 17.52 | 17.60 | 11,396,841 | +0.13(+0.77%) |
Feb 28, 2012 | 17.45 | 17.51 | 17.19 | 17.47 | 8,155,846 | +0.07(+0.41%) |
Feb 27, 2012 | 17.37 | 17.46 | 17.21 | 17.40 | 7,910,177 | -0.07(-0.43%) |
Feb 24, 2012 | 17.69 | 17.79 | 17.43 | 17.47 | 7,797,404 | -0.13(-0.72%) |
Feb 23, 2012 | 17.50 | 17.68 | 17.46 | 17.60 | 8,385,987 | +0.10(+0.60%) |
Feb 22, 2012 | 17.82 | 17.85 | 17.49 | 17.49 | 9,637,026 | -0.35(-1.98%) |
Feb 21, 2012 | 17.96 | 18.09 | 17.78 | 17.85 | 8,532,851 | -0.04(-0.21%) |
Feb 17, 2012 | 17.99 | 18.00 | 17.76 | 17.88 | 9,228,971 | -0.06(-0.35%) |
Feb 16, 2012 | 17.83 | 18.10 | 17.78 | 17.95 | 9,178,413 | +0.04(+0.23%) |
Feb 15, 2012 | 18.20 | 18.27 | 17.81 | 17.91 | 7,714,511 | -0.18(-1.01%) |
Feb 14, 2012 | 18.13 | 18.16 | 17.87 | 18.09 | 8,346,991 | -0.13(-0.72%) |
Feb 13, 2012 | 18.03 | 18.29 | 18.03 | 18.22 | 7,989,001 | +0.34(+1.90%) |
Feb 10, 2012 | 17.91 | 17.93 | 17.76 | 17.88 | 7,502,332 | -0.26(-1.43%) |
Feb 09, 2012 | 18.31 | 18.38 | 17.96 | 18.14 | 7,815,073 | -0.13(-0.69%) |
Feb 08, 2012 | 18.25 | 18.33 | 18.11 | 18.26 | 6,615,278 | +0.03(+0.18%) |
Feb 07, 2012 | 18.25 | 18.46 | 18.14 | 18.23 | 8,589,267 | -0.12(-0.65%) |
Feb 06, 2012 | 18.33 | 18.41 | 18.23 | 18.35 | 6,638,235 | -0.14(-0.76%) |
Feb 03, 2012 | 18.20 | 18.62 | 18.11 | 18.49 | 13,099,561 | +0.55(+3.09%) |
Feb 02, 2012 | 17.94 | 18.01 | 17.67 | 17.94 | 9,256,642 | +0.08(+0.46%) |
Feb 01, 2012 | 17.83 | 18.07 | 17.23 | 17.85 | 26,426,676 | +0.01(+0.06%) |
Jan 31, 2012 | 18.18 | 18.22 | 17.81 | 17.84 | 13,970,032 | -0.07(-0.37%) |
Jan 30, 2012 | 17.94 | 17.98 | 17.64 | 17.91 | 11,971,287 | -0.23(-1.28%) |
Jan 27, 2012 | 17.93 | 18.23 | 17.86 | 18.14 | 10,887,946 | +0.10(+0.53%) |
Jan 26, 2012 | 18.35 | 18.35 | 17.87 | 18.05 | 11,716,807 | -0.14(-0.77%) |
Jan 25, 2012 | 18.04 | 18.21 | 17.89 | 18.19 | 10,845,511 | +0.03(+0.18%) |
Jan 24, 2012 | 17.65 | 18.21 | 17.55 | 18.15 | 11,898,928 | +0.38(+2.12%) |
Jan 23, 2012 | 17.73 | 18.00 | 17.65 | 17.78 | 7,654,617 | +0.05(+0.29%) |
Jan 20, 2012 | 17.44 | 17.75 | 17.34 | 17.72 | 12,606,832 | +0.29(+1.66%) |
Jan 19, 2012 | 16.86 | 17.48 | 16.86 | 17.44 | 23,356,492 | +0.72(+4.32%) |
Jan 18, 2012 | 16.20 | 16.77 | 16.06 | 16.71 | 10,987,408 | +0.53(+3.24%) |
Jan 17, 2012 | 16.21 | 16.34 | 16.13 | 16.19 | 10,803,590 | +0.21(+1.34%) |
Jan 13, 2012 | 16.05 | 16.07 | 15.65 | 15.97 | 11,308,580 | -0.33(-2.02%) |
Jan 12, 2012 | 16.45 | 16.60 | 16.09 | 16.30 | 10,424,947 | -0.05(-0.32%) |
Jan 11, 2012 | 16.16 | 16.39 | 16.09 | 16.36 | 10,070,348 | +0.13(+0.77%) |
Jan 10, 2012 | 16.25 | 16.37 | 16.16 | 16.23 | 12,200,786 | +0.24(+1.48%) |
Jan 09, 2012 | 16.09 | 16.16 | 15.71 | 15.99 | 16,172,014 | -0.37(-2.28%) |
Jan 06, 2012 | 16.59 | 16.61 | 16.33 | 16.37 | 6,432,590 | -0.23(-1.38%) |
Jan 05, 2012 | 16.31 | 16.75 | 16.03 | 16.60 | 8,435,273 | +0.11(+0.65%) |
Jan 04, 2012 | 16.56 | 16.56 | 16.30 | 16.49 | 9,073,116 | +0.48(+3.03%) |
Dec 30, 2011 | 16.09 | 16.17 | 16.00 | 16.00 | 5,128,648 | -0.00(-0.02%) |
Dec 29, 2011 | 15.74 | 16.09 | 15.72 | 16.01 | 6,882,414 | +0.32(+2.05%) |
Dec 28, 2011 | 16.02 | 16.05 | 15.62 | 15.69 | 6,400,219 | -0.33(-2.08%) |
Dec 27, 2011 | 15.92 | 16.09 | 15.91 | 16.02 | 5,537,572 | +0.08(+0.51%) |
Dec 23, 2011 | 15.74 | 15.94 | 15.61 | 15.94 | 5,658,489 | +0.50(+3.26%) |
Dec 21, 2011 | 15.16 | 15.51 | 15.07 | 15.43 | 10,316,059 | +0.32(+2.13%) |
Dec 20, 2011 | 15.01 | 15.28 | 14.95 | 15.11 | 14,752,740 | +0.44(+3.00%) |
Dec 19, 2011 | 15.16 | 15.30 | 14.64 | 14.67 | 11,222,240 | -0.46(-3.06%) |
Dec 16, 2011 | 15.33 | 15.44 | 15.07 | 15.13 | 15,019,310 | -0.11(-0.70%) |
Dec 15, 2011 | 15.68 | 15.75 | 15.21 | 15.24 | 13,258,898 | -0.16(-1.01%) |
Dec 14, 2011 | 15.55 | 15.68 | 15.29 | 15.40 | 10,340,519 | -0.23(-1.47%) |
Dec 13, 2011 | 16.04 | 16.16 | 15.41 | 15.63 | 10,993,433 | -0.24(-1.52%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.58 | 15.87 | 8,336,346 | -0.33(-2.03%) |
Dec 09, 2011 | 15.91 | 16.29 | 15.91 | 16.20 | 11,153,968 | +0.41(+2.58%) |
Dec 08, 2011 | 16.45 | 16.47 | 15.74 | 15.79 | 11,349,865 | -0.79(-4.77%) |
Dec 07, 2011 | 16.44 | 16.71 | 16.21 | 16.58 | 9,558,190 | +0.01(+0.04%) |
Dec 06, 2011 | 16.50 | 16.72 | 16.30 | 16.57 | 9,014,379 | +0.14(+0.83%) |
Dec 05, 2011 | 16.43 | 16.86 | 16.26 | 16.44 | 10,078,846 | +0.27(+1.65%) |
Dec 02, 2011 | 16.03 | 16.41 | 16.03 | 16.17 | 11,065,358 | +0.25(+1.56%) |