Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.78 | 18.78 | 17.92 | 17.94 | 17,651,040 | -0.77(-4.13%) |
Feb 28, 2012 | 18.65 | 18.81 | 18.40 | 18.71 | 11,823,995 | +0.15(+0.81%) |
Feb 27, 2012 | 18.53 | 18.77 | 18.21 | 18.56 | 11,580,573 | -0.13(-0.72%) |
Feb 24, 2012 | 18.59 | 19.00 | 18.50 | 18.70 | 7,987,166 | +0.17(+0.89%) |
Feb 23, 2012 | 18.08 | 18.75 | 17.86 | 18.53 | 13,562,493 | -0.21(-1.14%) |
Feb 22, 2012 | 18.78 | 19.16 | 18.65 | 18.74 | 8,876,504 | +0.01(+0.04%) |
Feb 21, 2012 | 18.55 | 19.11 | 18.54 | 18.74 | 8,156,274 | -0.34(-1.78%) |
Feb 17, 2012 | 19.04 | 19.30 | 18.81 | 19.07 | 10,045,711 | +0.14(+0.75%) |
Feb 16, 2012 | 18.99 | 19.02 | 18.54 | 18.93 | 11,334,691 | -0.11(-0.58%) |
Feb 15, 2012 | 18.00 | 19.74 | 17.97 | 19.04 | 34,211,824 | +1.25(+7.04%) |
Feb 14, 2012 | 17.66 | 17.97 | 17.53 | 17.79 | 10,435,539 | +0.08(+0.45%) |
Feb 13, 2012 | 18.00 | 18.05 | 17.47 | 17.71 | 13,489,237 | -0.20(-1.10%) |
Feb 10, 2012 | 18.18 | 18.18 | 17.77 | 17.91 | 10,310,044 | -0.36(-1.98%) |
Feb 09, 2012 | 18.04 | 18.47 | 18.01 | 18.27 | 10,519,537 | +0.07(+0.39%) |
Feb 08, 2012 | 18.17 | 18.48 | 17.93 | 18.20 | 10,444,972 | +0.06(+0.30%) |
Feb 07, 2012 | 17.83 | 18.47 | 17.66 | 18.14 | 15,301,147 | +0.24(+1.32%) |
Feb 06, 2012 | 17.64 | 17.97 | 17.36 | 17.91 | 10,762,727 | +0.13(+0.75%) |
Feb 03, 2012 | 17.29 | 18.15 | 17.23 | 17.77 | 14,988,896 | +0.74(+4.35%) |
Feb 02, 2012 | 17.09 | 17.21 | 16.84 | 17.03 | 9,450,907 | -0.06(-0.32%) |
Feb 01, 2012 | 16.54 | 17.25 | 16.54 | 17.09 | 13,172,978 | +0.59(+3.58%) |
Jan 31, 2012 | 16.70 | 16.80 | 16.46 | 16.50 | 13,608,760 | -0.13(-0.76%) |
Jan 30, 2012 | 16.85 | 16.86 | 16.51 | 16.62 | 11,132,137 | -0.47(-2.77%) |
Jan 27, 2012 | 15.73 | 17.25 | 15.73 | 17.10 | 52,260,032 | -0.54(-3.04%) |
Jan 26, 2012 | 18.14 | 18.37 | 17.34 | 17.63 | 21,897,278 | -0.19(-1.06%) |
Jan 25, 2012 | 18.21 | 18.26 | 17.62 | 17.82 | 16,507,736 | -0.43(-2.33%) |
Jan 24, 2012 | 17.77 | 18.42 | 17.48 | 18.25 | 11,909,005 | +0.48(+2.71%) |
Jan 23, 2012 | 18.11 | 18.41 | 17.73 | 17.77 | 12,290,349 | -0.35(-1.96%) |
Jan 20, 2012 | 18.71 | 18.75 | 18.04 | 18.12 | 14,100,490 | -0.70(-3.73%) |
Jan 19, 2012 | 18.41 | 19.08 | 18.08 | 18.82 | 22,355,932 | +1.08(+6.09%) |
Jan 18, 2012 | 16.84 | 17.80 | 16.69 | 17.74 | 12,923,428 | +1.00(+5.98%) |
Jan 17, 2012 | 16.79 | 17.01 | 16.66 | 16.74 | 9,443,418 | +0.15(+0.90%) |
Jan 13, 2012 | 16.51 | 16.66 | 16.28 | 16.59 | 6,532,254 | -0.19(-1.13%) |
Jan 12, 2012 | 16.75 | 16.83 | 16.31 | 16.78 | 10,356,178 | -0.02(-0.09%) |
Jan 11, 2012 | 16.64 | 16.98 | 16.55 | 16.80 | 9,815,694 | -0.02(-0.14%) |
Jan 10, 2012 | 17.34 | 17.92 | 16.73 | 16.82 | 29,266,400 | -0.15(-0.88%) |
Jan 09, 2012 | 16.04 | 17.39 | 15.91 | 16.97 | 23,096,976 | +0.87(+5.38%) |
Jan 06, 2012 | 16.28 | 16.33 | 16.06 | 16.10 | 9,198,433 | -0.17(-1.02%) |
Jan 05, 2012 | 16.14 | 16.52 | 16.08 | 16.27 | 10,921,466 | -0.09(-0.53%) |
Jan 04, 2012 | 16.01 | 16.43 | 15.50 | 16.36 | 12,090,888 | +0.27(+1.67%) |
Dec 30, 2011 | 16.14 | 16.33 | 16.06 | 16.09 | 4,086,079 | -0.06(-0.39%) |
Dec 29, 2011 | 16.17 | 16.24 | 16.04 | 16.15 | 4,340,984 | +0.02(+0.15%) |
Dec 28, 2011 | 16.35 | 16.38 | 16.04 | 16.13 | 5,480,471 | -0.26(-1.59%) |
Dec 27, 2011 | 16.35 | 16.54 | 16.24 | 16.39 | 5,357,454 | -0.03(-0.19%) |
Dec 23, 2011 | 16.36 | 16.54 | 16.18 | 16.42 | 6,232,737 | +1.09(+7.10%) |
Dec 21, 2011 | 15.41 | 15.53 | 15.05 | 15.33 | 12,058,266 | -0.23(-1.47%) |
Dec 20, 2011 | 15.02 | 15.87 | 14.87 | 15.56 | 14,259,911 | +1.28(+8.94%) |
Dec 19, 2011 | 14.57 | 14.77 | 14.23 | 14.28 | 8,786,866 | -0.18(-1.25%) |
Dec 16, 2011 | 14.73 | 14.85 | 14.40 | 14.46 | 12,550,770 | -0.20(-1.34%) |
Dec 15, 2011 | 15.08 | 15.12 | 14.46 | 14.66 | 9,766,419 | -0.22(-1.48%) |
Dec 14, 2011 | 14.87 | 15.00 | 14.39 | 14.88 | 15,550,842 | -0.09(-0.58%) |
Dec 13, 2011 | 15.69 | 15.83 | 14.85 | 14.97 | 17,997,776 | -0.66(-4.24%) |
Dec 12, 2011 | 15.43 | 15.65 | 15.29 | 15.63 | 9,475,078 | -0.06(-0.35%) |
Dec 09, 2011 | 15.92 | 15.97 | 15.54 | 15.69 | 20,190,002 | -0.12(-0.75%) |
Dec 08, 2011 | 16.76 | 16.78 | 15.70 | 15.80 | 24,040,920 | -0.99(-5.91%) |
Dec 07, 2011 | 17.73 | 17.79 | 16.65 | 16.80 | 20,228,620 | -1.11(-6.21%) |
Dec 06, 2011 | 18.39 | 18.43 | 17.83 | 17.91 | 7,708,201 | -0.50(-2.74%) |
Dec 05, 2011 | 18.10 | 18.69 | 17.96 | 18.41 | 10,219,269 | +0.60(+3.36%) |
Dec 02, 2011 | 17.75 | 17.99 | 17.62 | 17.81 | 8,766,459 | +0.28(+1.57%) |