Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.46 | 17.48 | 17.21 | 17.21 | 3,290,013 | -0.16(-0.92%) |
Feb 28, 2012 | 17.22 | 17.37 | 17.22 | 17.37 | 3,701,036 | +0.43(+2.54%) |
Feb 27, 2012 | 16.86 | 16.97 | 16.76 | 16.94 | 6,484,628 | -0.59(-3.37%) |
Feb 24, 2012 | 17.47 | 17.58 | 17.46 | 17.53 | 3,146,809 | -0.07(-0.38%) |
Feb 23, 2012 | 17.58 | 17.62 | 17.52 | 17.59 | 2,160,883 | -0.14(-0.81%) |
Feb 22, 2012 | 17.69 | 17.75 | 17.58 | 17.74 | 3,500,029 | -0.43(-2.37%) |
Feb 21, 2012 | 18.12 | 18.19 | 18.04 | 18.17 | 2,619,195 | +0.14(+0.80%) |
Feb 17, 2012 | 18.00 | 18.05 | 17.94 | 18.02 | 1,684,524 | +0.08(+0.47%) |
Feb 16, 2012 | 17.74 | 17.96 | 17.71 | 17.94 | 3,828,890 | +0.27(+1.53%) |
Feb 15, 2012 | 17.74 | 17.78 | 17.63 | 17.67 | 3,603,158 | +0.32(+1.85%) |
Feb 14, 2012 | 17.34 | 17.39 | 17.25 | 17.35 | 1,531,263 | +0.05(+0.29%) |
Feb 13, 2012 | 17.36 | 17.37 | 17.21 | 17.30 | 1,985,783 | +0.29(+1.73%) |
Feb 10, 2012 | 17.05 | 17.08 | 16.96 | 17.00 | 3,322,173 | -0.28(-1.61%) |
Feb 09, 2012 | 17.36 | 17.37 | 17.25 | 17.28 | 1,647,323 | +0.06(+0.34%) |
Feb 08, 2012 | 17.16 | 17.27 | 17.15 | 17.22 | 2,547,021 | +0.19(+1.14%) |
Feb 07, 2012 | 17.01 | 17.09 | 16.94 | 17.03 | 3,562,921 | -0.26(-1.51%) |
Feb 06, 2012 | 17.14 | 17.29 | 17.11 | 17.29 | 3,950,985 | -0.05(-0.29%) |
Feb 03, 2012 | 17.12 | 17.36 | 17.11 | 17.34 | 4,998,946 | +0.49(+2.90%) |
Feb 02, 2012 | 16.76 | 16.89 | 16.73 | 16.85 | 2,792,428 | +0.10(+0.60%) |
Feb 01, 2012 | 16.57 | 16.81 | 16.57 | 16.75 | 7,904,243 | +0.56(+3.43%) |
Jan 31, 2012 | 16.35 | 16.36 | 16.14 | 16.19 | 4,338,799 | +0.29(+1.80%) |
Jan 30, 2012 | 15.84 | 15.95 | 15.73 | 15.91 | 3,828,137 | -0.32(-1.97%) |
Jan 27, 2012 | 16.25 | 16.32 | 16.15 | 16.23 | 2,424,100 | +0.03(+0.21%) |
Jan 26, 2012 | 16.23 | 16.36 | 16.15 | 16.19 | 3,609,180 | +0.04(+0.26%) |
Jan 25, 2012 | 15.88 | 16.20 | 15.85 | 16.15 | 4,526,509 | +0.29(+1.81%) |
Jan 24, 2012 | 15.70 | 15.90 | 15.62 | 15.87 | 2,384,223 | +0.29(+1.84%) |
Jan 23, 2012 | 15.55 | 15.66 | 15.52 | 15.58 | 2,532,145 | +0.09(+0.60%) |
Jan 20, 2012 | 15.44 | 15.50 | 15.44 | 15.49 | 2,407,559 | +0.03(+0.16%) |
Jan 19, 2012 | 15.39 | 15.47 | 15.36 | 15.46 | 2,589,595 | +0.24(+1.61%) |
Jan 18, 2012 | 15.02 | 15.22 | 14.98 | 15.22 | 2,968,689 | +0.24(+1.63%) |
Jan 17, 2012 | 14.97 | 15.07 | 14.82 | 14.97 | 3,143,562 | +0.48(+3.31%) |
Jan 13, 2012 | 14.42 | 14.50 | 14.37 | 14.49 | 1,625,967 | -0.01(-0.06%) |
Jan 12, 2012 | 14.43 | 14.52 | 14.39 | 14.50 | 2,216,060 | +0.04(+0.29%) |
Jan 11, 2012 | 14.32 | 14.50 | 14.29 | 14.46 | 1,882,779 | +0.08(+0.59%) |
Jan 10, 2012 | 14.37 | 14.43 | 14.29 | 14.37 | 2,132,290 | +0.56(+4.09%) |
Jan 09, 2012 | 13.75 | 13.84 | 13.74 | 13.81 | 1,852,664 | +0.13(+0.92%) |
Jan 06, 2012 | 13.71 | 13.74 | 13.61 | 13.68 | 3,717,171 | +0.01(+0.06%) |
Jan 05, 2012 | 13.65 | 13.73 | 13.60 | 13.68 | 2,578,888 | +0.00(+0.00%) |
Jan 04, 2012 | 13.62 | 13.69 | 13.57 | 13.68 | 2,156,443 | +0.53(+4.04%) |
Dec 30, 2011 | 13.18 | 13.25 | 13.10 | 13.14 | 2,495,930 | -0.11(-0.83%) |
Dec 29, 2011 | 13.19 | 13.28 | 13.11 | 13.25 | 3,833,760 | +0.08(+0.64%) |
Dec 28, 2011 | 13.30 | 13.34 | 13.17 | 13.17 | 4,363,523 | -0.21(-1.57%) |
Dec 27, 2011 | 13.48 | 13.51 | 13.38 | 13.38 | 2,181,555 | -0.17(-1.24%) |
Dec 23, 2011 | 13.53 | 13.56 | 13.44 | 13.55 | 1,215,798 | +0.14(+1.07%) |
Dec 21, 2011 | 13.42 | 13.46 | 13.25 | 13.41 | 2,429,168 | +0.10(+0.76%) |
Dec 20, 2011 | 13.14 | 13.34 | 13.04 | 13.30 | 4,046,677 | +0.28(+2.13%) |
Dec 19, 2011 | 13.29 | 13.30 | 13.01 | 13.03 | 3,087,739 | -0.43(-3.19%) |
Dec 16, 2011 | 13.44 | 13.48 | 13.37 | 13.46 | 3,858,750 | -0.01(-0.06%) |
Dec 15, 2011 | 13.60 | 13.64 | 13.44 | 13.46 | 4,380,383 | +0.16(+1.20%) |
Dec 14, 2011 | 13.46 | 13.50 | 13.28 | 13.30 | 3,306,691 | -0.34(-2.47%) |
Dec 13, 2011 | 13.84 | 13.90 | 13.57 | 13.64 | 3,229,908 | -0.08(-0.61%) |
Dec 12, 2011 | 13.73 | 13.79 | 13.62 | 13.73 | 4,034,144 | -0.75(-5.18%) |
Dec 09, 2011 | 14.37 | 14.53 | 14.32 | 14.48 | 2,206,390 | +0.19(+1.30%) |
Dec 08, 2011 | 14.58 | 14.64 | 14.25 | 14.29 | 4,535,571 | -0.76(-5.04%) |
Dec 07, 2011 | 14.96 | 15.08 | 14.88 | 15.05 | 2,359,727 | +0.03(+0.17%) |
Dec 06, 2011 | 15.07 | 15.09 | 14.99 | 15.02 | 2,002,355 | -0.08(-0.56%) |
Dec 05, 2011 | 15.18 | 15.21 | 15.05 | 15.11 | 4,224,453 | -0.01(-0.06%) |
Dec 02, 2011 | 15.11 | 15.26 | 15.10 | 15.12 | 4,075,514 | +0.31(+2.11%) |