Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.11 | 19.14 | 18.82 | 18.85 | 59,689,184 | -0.25(-1.32%) |
Feb 28, 2012 | 18.88 | 19.14 | 18.81 | 19.10 | 46,798,068 | +0.25(+1.30%) |
Feb 27, 2012 | 18.60 | 19.07 | 18.55 | 18.86 | 65,632,036 | +0.13(+0.71%) |
Feb 24, 2012 | 18.74 | 18.79 | 18.55 | 18.72 | 56,061,428 | +0.03(+0.15%) |
Feb 23, 2012 | 18.62 | 18.83 | 18.48 | 18.69 | 48,200,612 | -0.05(-0.26%) |
Feb 22, 2012 | 18.98 | 19.18 | 18.59 | 18.74 | 74,118,272 | -0.30(-1.58%) |
Feb 21, 2012 | 19.17 | 19.19 | 18.94 | 19.05 | 49,782,508 | -0.15(-0.77%) |
Feb 17, 2012 | 18.83 | 19.28 | 18.81 | 19.19 | 105,893,048 | +0.38(+2.03%) |
Feb 16, 2012 | 18.51 | 18.90 | 18.48 | 18.81 | 60,531,412 | +0.17(+0.92%) |
Feb 15, 2012 | 18.85 | 18.85 | 18.58 | 18.64 | 51,074,136 | -0.14(-0.75%) |
Feb 14, 2012 | 18.63 | 18.78 | 18.58 | 18.78 | 36,235,380 | +0.06(+0.30%) |
Feb 13, 2012 | 18.81 | 18.82 | 18.60 | 18.72 | 35,255,176 | +0.00(+0.02%) |
Feb 10, 2012 | 18.75 | 18.79 | 18.55 | 18.72 | 47,951,240 | -0.12(-0.61%) |
Feb 09, 2012 | 18.87 | 18.93 | 18.78 | 18.83 | 50,988,764 | +0.01(+0.04%) |
Feb 08, 2012 | 18.69 | 18.93 | 18.66 | 18.83 | 52,848,936 | +0.15(+0.79%) |
Feb 07, 2012 | 18.67 | 18.75 | 18.53 | 18.68 | 47,204,728 | -0.06(-0.30%) |
Feb 06, 2012 | 18.62 | 18.74 | 18.48 | 18.74 | 52,440,028 | -0.01(-0.07%) |
Feb 03, 2012 | 18.70 | 18.90 | 18.64 | 18.75 | 60,172,696 | +0.32(+1.75%) |
Feb 02, 2012 | 18.50 | 18.60 | 18.41 | 18.43 | 49,981,372 | -0.04(-0.23%) |
Feb 01, 2012 | 18.60 | 18.67 | 18.44 | 18.47 | 66,599,000 | +0.09(+0.49%) |
Jan 31, 2012 | 18.64 | 18.64 | 18.28 | 18.38 | 65,148,712 | -0.22(-1.20%) |
Jan 30, 2012 | 18.44 | 18.64 | 18.27 | 18.60 | 87,176,144 | +0.01(+0.04%) |
Jan 27, 2012 | 18.55 | 18.67 | 18.50 | 18.59 | 72,722,288 | -0.01(-0.08%) |
Jan 26, 2012 | 18.75 | 18.78 | 18.50 | 18.61 | 88,639,608 | -0.10(-0.56%) |
Jan 25, 2012 | 18.67 | 18.75 | 18.43 | 18.71 | 78,696,656 | +0.00(+0.02%) |
Jan 24, 2012 | 18.57 | 18.77 | 18.51 | 18.71 | 80,794,464 | +0.13(+0.69%) |
Jan 23, 2012 | 18.33 | 18.71 | 18.32 | 18.58 | 100,139,864 | +0.23(+1.25%) |
Jan 20, 2012 | 18.00 | 18.41 | 17.74 | 18.35 | 145,591,856 | +0.52(+2.93%) |
Jan 19, 2012 | 17.75 | 17.86 | 17.65 | 17.83 | 93,305,680 | +0.17(+0.94%) |
Jan 18, 2012 | 17.48 | 17.73 | 17.40 | 17.66 | 90,111,080 | +0.24(+1.40%) |
Jan 17, 2012 | 17.52 | 17.67 | 17.37 | 17.42 | 86,872,776 | -0.07(-0.40%) |
Jan 13, 2012 | 17.87 | 17.89 | 17.46 | 17.49 | 91,017,856 | -0.42(-2.37%) |
Jan 12, 2012 | 17.98 | 18.02 | 17.77 | 17.91 | 63,853,772 | -0.03(-0.19%) |
Jan 11, 2012 | 17.69 | 18.01 | 17.63 | 17.95 | 82,181,016 | +0.15(+0.82%) |
Jan 10, 2012 | 17.89 | 18.03 | 17.75 | 17.80 | 59,003,276 | +0.09(+0.49%) |
Jan 09, 2012 | 17.67 | 17.78 | 17.54 | 17.71 | 68,226,520 | +0.15(+0.85%) |
Jan 06, 2012 | 17.54 | 17.67 | 17.40 | 17.57 | 52,245,720 | -0.10(-0.59%) |
Jan 05, 2012 | 17.43 | 17.70 | 17.38 | 17.67 | 71,142,064 | +0.20(+1.15%) |
Jan 04, 2012 | 17.09 | 17.48 | 17.06 | 17.47 | 68,284,480 | +0.60(+3.55%) |
Dec 30, 2011 | 17.08 | 17.13 | 16.87 | 16.87 | 31,207,962 | -0.21(-1.22%) |
Dec 29, 2011 | 16.95 | 17.10 | 16.89 | 17.08 | 31,953,434 | +0.23(+1.34%) |
Dec 28, 2011 | 17.06 | 17.09 | 16.82 | 16.85 | 34,058,764 | -0.23(-1.36%) |
Dec 27, 2011 | 17.01 | 17.18 | 16.97 | 17.09 | 34,675,656 | +0.11(+0.66%) |
Dec 23, 2011 | 16.79 | 16.97 | 16.72 | 16.97 | 35,698,644 | +0.50(+3.04%) |
Dec 21, 2011 | 16.66 | 16.76 | 16.30 | 16.47 | 64,984,360 | -0.11(-0.67%) |
Dec 20, 2011 | 16.34 | 16.68 | 16.31 | 16.58 | 65,406,932 | +0.52(+3.23%) |
Dec 19, 2011 | 16.27 | 16.33 | 16.03 | 16.07 | 60,719,516 | -0.09(-0.58%) |
Dec 16, 2011 | 16.33 | 16.62 | 16.16 | 16.16 | 135,942,880 | -0.06(-0.34%) |
Dec 15, 2011 | 16.40 | 16.47 | 16.17 | 16.22 | 55,593,028 | +0.00(+0.00%) |
Dec 14, 2011 | 16.33 | 16.39 | 16.10 | 16.22 | 81,066,080 | -0.17(-1.06%) |
Dec 13, 2011 | 16.73 | 16.74 | 16.29 | 16.39 | 112,841,336 | -0.31(-1.83%) |
Dec 12, 2011 | 16.82 | 16.90 | 16.42 | 16.70 | 136,255,008 | -0.70(-4.04%) |
Dec 09, 2011 | 16.98 | 17.46 | 16.96 | 17.40 | 63,354,580 | +0.21(+1.21%) |
Dec 08, 2011 | 17.70 | 17.76 | 17.13 | 17.19 | 83,194,432 | -0.66(-3.70%) |
Dec 07, 2011 | 17.62 | 17.93 | 17.48 | 17.85 | 78,758,712 | +0.22(+1.22%) |
Dec 06, 2011 | 17.45 | 17.73 | 17.39 | 17.63 | 71,169,704 | +0.24(+1.36%) |
Dec 05, 2011 | 17.41 | 17.53 | 17.25 | 17.40 | 61,085,136 | +0.26(+1.50%) |
Dec 02, 2011 | 17.40 | 17.49 | 17.11 | 17.14 | 59,639,796 | -0.19(-1.12%) |