Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.61 | 22.01 | 20.05 | 20.28 | 1,819,111 | -1.30(-6.02%) |
Feb 28, 2012 | 20.43 | 21.59 | 20.35 | 21.58 | 1,262,072 | +1.42(+7.03%) |
Feb 27, 2012 | 20.30 | 20.59 | 19.94 | 20.16 | 391,688 | -0.24(-1.17%) |
Feb 24, 2012 | 20.59 | 20.71 | 20.15 | 20.40 | 481,284 | -0.17(-0.82%) |
Feb 23, 2012 | 20.38 | 20.77 | 20.25 | 20.57 | 768,159 | +0.32(+1.57%) |
Feb 22, 2012 | 19.55 | 20.26 | 19.55 | 20.25 | 688,292 | +0.57(+2.87%) |
Feb 21, 2012 | 19.64 | 19.96 | 19.55 | 19.69 | 490,083 | +0.35(+1.79%) |
Feb 17, 2012 | 19.82 | 19.89 | 19.28 | 19.34 | 364,078 | -0.38(-1.91%) |
Feb 16, 2012 | 18.83 | 19.81 | 18.75 | 19.72 | 609,013 | +0.62(+3.27%) |
Feb 15, 2012 | 19.30 | 19.43 | 18.99 | 19.09 | 683,109 | +0.17(+0.89%) |
Feb 14, 2012 | 18.96 | 19.25 | 18.60 | 18.92 | 416,044 | -0.17(-0.88%) |
Feb 13, 2012 | 19.16 | 19.30 | 18.84 | 19.09 | 338,432 | +0.14(+0.73%) |
Feb 10, 2012 | 18.79 | 19.13 | 18.59 | 18.95 | 510,810 | -0.21(-1.09%) |
Feb 09, 2012 | 19.85 | 20.00 | 19.15 | 19.16 | 592,768 | -0.34(-1.73%) |
Feb 08, 2012 | 19.97 | 20.13 | 19.41 | 19.50 | 520,370 | -0.45(-2.24%) |
Feb 07, 2012 | 19.70 | 20.29 | 19.49 | 19.94 | 488,445 | +0.21(+1.05%) |
Feb 06, 2012 | 19.55 | 19.93 | 19.45 | 19.74 | 518,474 | -0.13(-0.65%) |
Feb 03, 2012 | 19.94 | 20.12 | 19.59 | 19.86 | 698,140 | -0.42(-2.05%) |
Feb 02, 2012 | 20.61 | 20.78 | 20.12 | 20.28 | 554,104 | -0.21(-1.02%) |
Feb 01, 2012 | 20.86 | 20.98 | 20.36 | 20.49 | 624,480 | +0.00(+0.00%) |
Jan 31, 2012 | 20.62 | 21.01 | 20.19 | 20.49 | 1,132,150 | +0.41(+2.02%) |
Jan 30, 2012 | 19.60 | 20.24 | 19.60 | 20.08 | 920,727 | -0.17(-0.83%) |
Jan 27, 2012 | 19.26 | 20.33 | 19.22 | 20.25 | 985,008 | +0.94(+4.88%) |
Jan 26, 2012 | 19.30 | 19.85 | 19.11 | 19.31 | 1,219,834 | +0.38(+1.99%) |
Jan 25, 2012 | 17.31 | 19.08 | 17.01 | 18.93 | 1,394,842 | +1.48(+8.46%) |
Jan 24, 2012 | 17.74 | 17.93 | 17.43 | 17.46 | 576,509 | -0.45(-2.49%) |
Jan 23, 2012 | 17.74 | 18.18 | 17.62 | 17.90 | 723,826 | +0.37(+2.09%) |
Jan 20, 2012 | 17.15 | 17.65 | 17.04 | 17.54 | 841,029 | +0.31(+1.78%) |
Jan 19, 2012 | 17.57 | 17.69 | 16.97 | 17.23 | 805,355 | -0.38(-2.14%) |
Jan 18, 2012 | 17.49 | 17.68 | 17.36 | 17.60 | 539,655 | +0.06(+0.34%) |
Jan 17, 2012 | 18.09 | 18.30 | 17.38 | 17.55 | 612,478 | -0.23(-1.28%) |
Jan 13, 2012 | 18.06 | 18.11 | 17.46 | 17.77 | 836,791 | -0.72(-3.91%) |
Jan 12, 2012 | 18.81 | 18.81 | 18.40 | 18.50 | 531,954 | +0.00(+0.00%) |
Jan 11, 2012 | 18.18 | 18.61 | 18.07 | 18.50 | 542,615 | +0.21(+1.14%) |
Jan 10, 2012 | 18.81 | 18.83 | 18.23 | 18.29 | 723,010 | +0.16(+0.87%) |
Jan 09, 2012 | 18.07 | 18.29 | 17.72 | 18.13 | 683,351 | +0.01(+0.05%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.76 | 18.12 | 942,148 | +0.20(+1.11%) |
Jan 05, 2012 | 17.25 | 18.08 | 17.09 | 17.92 | 819,485 | +0.35(+1.97%) |
Jan 04, 2012 | 17.30 | 17.82 | 17.26 | 17.57 | 582,965 | +0.88(+5.28%) |
Dec 30, 2011 | 16.69 | 16.76 | 16.43 | 16.69 | 684,329 | +0.09(+0.54%) |
Dec 29, 2011 | 15.92 | 16.80 | 15.73 | 16.60 | 784,249 | +0.41(+2.51%) |
Dec 28, 2011 | 16.97 | 16.99 | 16.08 | 16.20 | 715,299 | -0.79(-4.67%) |
Dec 27, 2011 | 17.25 | 17.31 | 16.78 | 16.99 | 404,246 | -0.40(-2.28%) |
Dec 23, 2011 | 17.48 | 17.62 | 17.11 | 17.39 | 466,518 | +0.01(+0.06%) |
Dec 21, 2011 | 16.84 | 17.41 | 16.71 | 17.38 | 994,983 | +0.23(+1.33%) |
Dec 20, 2011 | 16.82 | 17.29 | 16.68 | 17.15 | 1,080,730 | +0.63(+3.84%) |
Dec 19, 2011 | 16.43 | 16.76 | 16.16 | 16.51 | 1,608,069 | -0.43(-2.52%) |
Dec 16, 2011 | 16.17 | 16.94 | 16.06 | 16.94 | 7,933,975 | +1.03(+6.48%) |
Dec 15, 2011 | 15.33 | 16.25 | 15.19 | 15.91 | 4,444,363 | +1.41(+9.71%) |
Dec 14, 2011 | 14.60 | 14.84 | 14.04 | 14.50 | 1,536,239 | -0.81(-5.31%) |
Dec 13, 2011 | 16.15 | 16.43 | 15.17 | 15.31 | 822,244 | -0.84(-5.21%) |
Dec 12, 2011 | 15.77 | 16.17 | 15.67 | 16.16 | 815,417 | -0.51(-3.03%) |
Dec 09, 2011 | 16.45 | 16.69 | 15.96 | 16.66 | 1,173,200 | +1.07(+6.87%) |
Dec 08, 2011 | 16.17 | 16.38 | 15.43 | 15.59 | 976,566 | -0.82(-5.01%) |
Dec 07, 2011 | 16.65 | 16.75 | 16.11 | 16.42 | 551,025 | -0.24(-1.43%) |
Dec 06, 2011 | 16.35 | 16.86 | 16.00 | 16.65 | 796,882 | +0.05(+0.30%) |
Dec 05, 2011 | 16.54 | 17.00 | 16.39 | 16.60 | 754,732 | +0.09(+0.54%) |
Dec 02, 2011 | 17.06 | 17.06 | 16.28 | 16.51 | 950,948 | -0.07(-0.42%) |