Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.18 | 17.31 | 16.97 | 17.07 | 7,045,387 | -0.06(-0.36%) |
Feb 28, 2012 | 17.13 | 17.21 | 17.00 | 17.13 | 4,246,048 | +0.02(+0.13%) |
Feb 27, 2012 | 16.73 | 17.16 | 16.72 | 17.11 | 4,307,971 | +0.20(+1.18%) |
Feb 24, 2012 | 17.07 | 17.07 | 16.84 | 16.91 | 2,351,098 | -0.07(-0.41%) |
Feb 23, 2012 | 16.78 | 17.02 | 16.67 | 16.98 | 8,183,437 | +0.19(+1.14%) |
Feb 22, 2012 | 17.08 | 17.10 | 16.73 | 16.79 | 5,677,436 | -0.37(-2.14%) |
Feb 21, 2012 | 17.25 | 17.31 | 17.05 | 17.15 | 3,310,857 | -0.05(-0.27%) |
Feb 17, 2012 | 17.20 | 17.22 | 17.11 | 17.20 | 3,638,745 | +0.09(+0.54%) |
Feb 16, 2012 | 16.73 | 17.13 | 16.70 | 17.11 | 5,057,093 | +0.33(+1.96%) |
Feb 15, 2012 | 16.84 | 16.95 | 16.72 | 16.78 | 4,088,347 | -0.02(-0.09%) |
Feb 14, 2012 | 16.85 | 16.85 | 16.60 | 16.79 | 3,407,146 | -0.11(-0.68%) |
Feb 13, 2012 | 16.92 | 16.98 | 16.83 | 16.91 | 1,986,294 | +0.13(+0.78%) |
Feb 10, 2012 | 16.77 | 16.86 | 16.70 | 16.78 | 2,648,389 | -0.21(-1.26%) |
Feb 09, 2012 | 17.13 | 17.16 | 16.90 | 16.99 | 6,648,257 | -0.03(-0.18%) |
Feb 08, 2012 | 16.98 | 17.08 | 16.85 | 17.02 | 2,973,316 | +0.13(+0.77%) |
Feb 07, 2012 | 16.82 | 16.97 | 16.75 | 16.89 | 3,724,631 | +0.03(+0.18%) |
Feb 06, 2012 | 16.93 | 16.95 | 16.79 | 16.86 | 2,979,906 | -0.12(-0.72%) |
Feb 03, 2012 | 16.76 | 16.99 | 16.70 | 16.98 | 3,822,364 | +0.51(+3.07%) |
Feb 02, 2012 | 16.45 | 16.58 | 16.35 | 16.48 | 4,816,816 | +0.07(+0.42%) |
Feb 01, 2012 | 16.33 | 16.53 | 16.29 | 16.41 | 6,186,496 | +0.24(+1.47%) |
Jan 31, 2012 | 16.26 | 16.35 | 16.09 | 16.17 | 7,523,654 | +0.00(+0.00%) |
Jan 30, 2012 | 16.09 | 16.26 | 16.03 | 16.17 | 4,594,665 | -0.12(-0.75%) |
Jan 27, 2012 | 16.04 | 16.36 | 16.04 | 16.29 | 5,608,824 | +0.06(+0.38%) |
Jan 26, 2012 | 16.72 | 16.73 | 16.10 | 16.23 | 8,623,967 | -0.40(-2.39%) |
Jan 25, 2012 | 16.43 | 16.69 | 16.36 | 16.63 | 5,074,762 | +0.09(+0.56%) |
Jan 24, 2012 | 16.47 | 16.56 | 16.33 | 16.54 | 4,005,258 | -0.11(-0.64%) |
Jan 23, 2012 | 16.66 | 16.80 | 16.56 | 16.65 | 3,589,368 | +0.01(+0.05%) |
Jan 20, 2012 | 16.41 | 16.65 | 16.35 | 16.64 | 3,050,725 | +0.17(+1.02%) |
Jan 19, 2012 | 16.65 | 16.70 | 16.41 | 16.47 | 4,465,914 | -0.03(-0.19%) |
Jan 18, 2012 | 16.39 | 16.53 | 16.16 | 16.50 | 3,748,459 | +0.13(+0.80%) |
Jan 17, 2012 | 16.58 | 16.69 | 16.32 | 16.37 | 5,420,229 | -0.15(-0.88%) |
Jan 13, 2012 | 16.32 | 16.52 | 16.20 | 16.52 | 4,558,767 | -0.04(-0.23%) |
Jan 12, 2012 | 16.58 | 16.63 | 16.28 | 16.56 | 4,714,541 | +0.04(+0.23%) |
Jan 11, 2012 | 16.32 | 16.52 | 16.24 | 16.52 | 3,857,155 | +0.13(+0.79%) |
Jan 10, 2012 | 16.40 | 16.49 | 16.29 | 16.39 | 7,293,300 | +0.21(+1.28%) |
Jan 09, 2012 | 15.98 | 16.20 | 15.94 | 16.18 | 10,052,440 | +0.25(+1.59%) |
Jan 06, 2012 | 15.93 | 15.99 | 15.71 | 15.93 | 4,461,786 | -0.01(-0.05%) |
Jan 05, 2012 | 15.47 | 16.10 | 15.41 | 15.93 | 5,698,621 | +0.30(+1.91%) |
Jan 04, 2012 | 15.48 | 15.69 | 15.32 | 15.64 | 4,156,000 | +0.44(+2.92%) |
Dec 30, 2011 | 15.22 | 15.29 | 15.19 | 15.19 | 2,990,881 | -0.10(-0.65%) |
Dec 29, 2011 | 15.03 | 15.31 | 15.03 | 15.29 | 2,413,290 | +0.23(+1.53%) |
Dec 28, 2011 | 15.25 | 15.38 | 14.95 | 15.06 | 4,075,561 | -0.22(-1.45%) |
Dec 27, 2011 | 15.20 | 15.35 | 15.18 | 15.28 | 1,498,640 | -0.02(-0.10%) |
Dec 23, 2011 | 15.32 | 15.37 | 15.20 | 15.30 | 1,809,946 | +0.44(+2.94%) |
Dec 21, 2011 | 14.69 | 14.90 | 14.57 | 14.86 | 3,125,081 | +0.18(+1.25%) |
Dec 20, 2011 | 14.44 | 14.76 | 14.38 | 14.68 | 4,412,964 | +0.56(+3.96%) |
Dec 19, 2011 | 14.49 | 14.55 | 14.05 | 14.12 | 3,975,395 | -0.34(-2.38%) |
Dec 16, 2011 | 14.44 | 14.75 | 14.40 | 14.46 | 3,464,653 | +0.12(+0.86%) |
Dec 15, 2011 | 14.49 | 14.52 | 14.30 | 14.34 | 4,249,126 | +0.11(+0.75%) |
Dec 14, 2011 | 14.23 | 14.45 | 14.17 | 14.23 | 4,070,309 | -0.07(-0.48%) |
Dec 13, 2011 | 14.61 | 14.72 | 14.19 | 14.30 | 4,674,399 | -0.24(-1.67%) |
Dec 12, 2011 | 14.61 | 14.61 | 14.37 | 14.55 | 3,494,472 | -0.26(-1.75%) |
Dec 09, 2011 | 14.52 | 14.86 | 14.49 | 14.80 | 2,388,242 | +0.36(+2.47%) |
Dec 08, 2011 | 14.84 | 14.84 | 14.38 | 14.45 | 3,764,140 | -0.52(-3.45%) |
Dec 07, 2011 | 14.74 | 15.02 | 14.55 | 14.96 | 2,948,614 | +0.13(+0.87%) |
Dec 06, 2011 | 14.91 | 14.93 | 14.75 | 14.84 | 2,632,028 | -0.14(-0.96%) |
Dec 05, 2011 | 14.95 | 15.13 | 14.85 | 14.98 | 3,838,835 | +0.30(+2.07%) |
Dec 02, 2011 | 14.68 | 14.93 | 14.63 | 14.68 | 3,195,460 | +0.19(+1.31%) |