Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.75 | 19.81 | 19.27 | 19.60 | 9,097,960 | +0.02(+0.08%) |
Mar 29, 2012 | 19.80 | 19.83 | 19.27 | 19.58 | 16,186,292 | -0.11(-0.58%) |
Mar 28, 2012 | 19.40 | 19.70 | 19.30 | 19.70 | 9,690,514 | +0.32(+1.63%) |
Mar 27, 2012 | 19.54 | 19.59 | 19.32 | 19.38 | 7,591,108 | -0.08(-0.42%) |
Mar 26, 2012 | 19.54 | 19.58 | 19.29 | 19.46 | 9,693,228 | +0.22(+1.14%) |
Mar 23, 2012 | 18.85 | 19.27 | 18.65 | 19.24 | 15,013,022 | +0.08(+0.42%) |
Mar 22, 2012 | 19.66 | 19.66 | 19.02 | 19.16 | 11,201,312 | -0.70(-3.51%) |
Mar 21, 2012 | 19.84 | 20.02 | 19.62 | 19.86 | 8,091,912 | -0.13(-0.65%) |
Mar 20, 2012 | 20.06 | 20.18 | 19.62 | 19.99 | 14,725,686 | +0.09(+0.45%) |
Mar 19, 2012 | 19.77 | 20.22 | 19.50 | 19.90 | 9,189,464 | +0.13(+0.66%) |
Mar 16, 2012 | 19.97 | 20.13 | 19.70 | 19.77 | 11,140,022 | -0.09(-0.45%) |
Mar 15, 2012 | 19.29 | 20.18 | 19.19 | 19.86 | 17,166,934 | +0.71(+3.73%) |
Mar 14, 2012 | 17.98 | 19.49 | 17.84 | 19.15 | 30,743,028 | +0.84(+4.56%) |
Mar 13, 2012 | 17.99 | 18.59 | 17.60 | 18.31 | 22,439,868 | +0.57(+3.20%) |
Mar 12, 2012 | 18.12 | 18.12 | 17.56 | 17.74 | 12,219,322 | -0.30(-1.66%) |
Mar 09, 2012 | 17.95 | 18.12 | 17.74 | 18.04 | 5,994,233 | +0.30(+1.69%) |
Mar 08, 2012 | 17.56 | 17.89 | 17.47 | 17.74 | 9,950,596 | +0.28(+1.58%) |
Mar 07, 2012 | 17.73 | 17.75 | 17.32 | 17.47 | 12,380,008 | -0.54(-2.97%) |
Mar 06, 2012 | 18.59 | 18.59 | 17.92 | 18.00 | 11,027,924 | -0.84(-4.44%) |
Mar 05, 2012 | 19.46 | 19.46 | 18.75 | 18.84 | 10,537,907 | +0.16(+0.88%) |
Mar 02, 2012 | 18.80 | 19.01 | 18.55 | 18.67 | 10,285,535 | +0.06(+0.30%) |
Mar 01, 2012 | 18.86 | 19.23 | 18.62 | 18.62 | 14,935,329 | -0.24(-1.25%) |
Feb 29, 2012 | 18.50 | 18.96 | 18.35 | 18.85 | 9,806,435 | +0.36(+1.97%) |
Feb 28, 2012 | 17.87 | 18.58 | 17.81 | 18.49 | 8,706,601 | -0.86(-4.44%) |
Feb 27, 2012 | 18.70 | 19.44 | 18.64 | 19.35 | 8,319,739 | +1.33(+7.37%) |
Feb 24, 2012 | 17.88 | 18.02 | 17.66 | 18.02 | 7,260,286 | +0.14(+0.77%) |
Feb 23, 2012 | 18.46 | 18.55 | 17.80 | 17.88 | 12,496,051 | -0.69(-3.74%) |
Feb 22, 2012 | 18.49 | 19.01 | 18.29 | 18.58 | 10,883,616 | -0.91(-4.65%) |
Feb 21, 2012 | 19.39 | 19.94 | 19.18 | 19.48 | 10,377,217 | +1.27(+6.97%) |
Feb 17, 2012 | 17.65 | 18.32 | 17.48 | 18.21 | 7,692,934 | +0.56(+3.15%) |
Feb 16, 2012 | 17.62 | 17.84 | 17.48 | 17.66 | 8,340,980 | +0.16(+0.92%) |
Feb 15, 2012 | 17.54 | 17.69 | 17.29 | 17.50 | 10,625,117 | -0.49(-2.74%) |
Feb 14, 2012 | 18.05 | 18.16 | 17.93 | 17.99 | 8,392,631 | -0.88(-4.65%) |
Feb 13, 2012 | 18.93 | 19.04 | 18.81 | 18.87 | 8,002,193 | +0.62(+3.39%) |
Feb 10, 2012 | 18.22 | 18.50 | 17.92 | 18.25 | 13,600,154 | +0.28(+1.57%) |
Feb 09, 2012 | 17.92 | 18.04 | 17.71 | 17.96 | 7,013,429 | +0.05(+0.27%) |
Feb 08, 2012 | 17.72 | 18.32 | 17.68 | 17.92 | 11,414,984 | +0.07(+0.41%) |
Feb 07, 2012 | 17.83 | 18.00 | 17.77 | 17.84 | 5,856,807 | -0.87(-4.65%) |
Feb 06, 2012 | 18.70 | 18.87 | 18.64 | 18.71 | 5,584,240 | +1.51(+8.77%) |
Feb 03, 2012 | 16.99 | 17.37 | 16.87 | 17.20 | 6,007,050 | +0.22(+1.28%) |
Feb 02, 2012 | 16.87 | 17.41 | 16.85 | 16.99 | 8,701,666 | +0.38(+2.29%) |
Feb 01, 2012 | 16.69 | 16.86 | 16.47 | 16.61 | 7,902,633 | +0.03(+0.19%) |
Jan 31, 2012 | 16.43 | 16.66 | 16.20 | 16.57 | 9,047,613 | -0.81(-4.65%) |
Jan 30, 2012 | 17.23 | 17.48 | 16.99 | 17.38 | 8,622,374 | +0.83(+5.03%) |
Jan 27, 2012 | 17.50 | 17.57 | 16.41 | 16.55 | 15,101,732 | -0.90(-5.18%) |
Jan 26, 2012 | 17.07 | 17.61 | 17.07 | 17.45 | 12,053,739 | +0.27(+1.55%) |
Jan 25, 2012 | 16.98 | 17.21 | 16.71 | 17.19 | 6,812,401 | +0.06(+0.33%) |
Jan 24, 2012 | 16.99 | 17.30 | 16.87 | 17.13 | 12,435,977 | -0.84(-4.65%) |
Jan 23, 2012 | 17.82 | 18.15 | 17.70 | 17.97 | 11,857,410 | +1.63(+9.96%) |
Jan 20, 2012 | 16.99 | 17.17 | 16.27 | 16.34 | 16,855,368 | -0.60(-3.53%) |
Jan 19, 2012 | 16.49 | 16.98 | 16.24 | 16.94 | 9,943,258 | +0.30(+1.80%) |
Jan 18, 2012 | 17.12 | 17.12 | 16.55 | 16.64 | 10,370,333 | -0.81(-4.65%) |
Jan 17, 2012 | 17.96 | 17.96 | 17.36 | 17.45 | 9,887,890 | +0.46(+2.69%) |
Jan 13, 2012 | 17.08 | 17.13 | 16.49 | 16.99 | 13,372,001 | -0.01(-0.05%) |
Jan 12, 2012 | 16.47 | 17.04 | 16.30 | 17.00 | 13,454,617 | +0.48(+2.88%) |
Jan 11, 2012 | 16.53 | 16.82 | 16.29 | 16.53 | 10,768,300 | +0.32(+1.99%) |
Jan 10, 2012 | 15.99 | 16.28 | 15.90 | 16.20 | 8,550,678 | -0.79(-4.65%) |
Jan 09, 2012 | 16.77 | 17.07 | 16.68 | 16.99 | 8,152,824 | +1.12(+7.07%) |
Jan 06, 2012 | 14.95 | 16.09 | 14.78 | 15.87 | 16,208,934 | +0.81(+5.36%) |
Jan 05, 2012 | 14.78 | 15.14 | 14.59 | 15.07 | 8,817,106 | +0.11(+0.76%) |