Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.72 | 16.80 | 16.44 | 16.50 | 12,073,875 | -0.17(-1.03%) |
Feb 28, 2012 | 16.47 | 16.70 | 16.35 | 16.67 | 7,272,119 | +0.24(+1.45%) |
Feb 27, 2012 | 16.04 | 16.50 | 15.95 | 16.43 | 6,373,238 | +0.26(+1.62%) |
Feb 24, 2012 | 16.46 | 16.50 | 16.15 | 16.17 | 7,976,047 | -0.27(-1.63%) |
Feb 23, 2012 | 16.29 | 16.47 | 16.09 | 16.44 | 9,244,150 | +0.14(+0.87%) |
Feb 22, 2012 | 16.52 | 16.52 | 16.24 | 16.30 | 8,059,532 | -0.24(-1.44%) |
Feb 21, 2012 | 16.45 | 16.68 | 16.38 | 16.53 | 10,114,756 | +0.11(+0.68%) |
Feb 17, 2012 | 16.47 | 16.53 | 16.30 | 16.42 | 10,779,777 | +0.02(+0.14%) |
Feb 16, 2012 | 15.82 | 16.41 | 15.76 | 16.40 | 11,161,219 | +0.56(+3.53%) |
Feb 15, 2012 | 15.73 | 15.95 | 15.68 | 15.84 | 9,100,064 | +0.16(+1.05%) |
Feb 14, 2012 | 15.90 | 15.92 | 15.48 | 15.68 | 14,241,268 | -0.26(-1.64%) |
Feb 13, 2012 | 16.16 | 16.21 | 15.91 | 15.94 | 6,694,829 | -0.04(-0.28%) |
Feb 10, 2012 | 16.02 | 16.15 | 15.93 | 15.98 | 8,480,804 | -0.27(-1.65%) |
Feb 09, 2012 | 16.41 | 16.47 | 16.15 | 16.25 | 9,858,149 | -0.10(-0.64%) |
Feb 08, 2012 | 16.22 | 16.38 | 16.13 | 16.36 | 9,093,911 | +0.17(+1.06%) |
Feb 07, 2012 | 16.28 | 16.28 | 16.09 | 16.18 | 12,781,944 | -0.19(-1.18%) |
Feb 06, 2012 | 16.24 | 16.41 | 16.15 | 16.38 | 9,949,598 | +0.01(+0.05%) |
Feb 03, 2012 | 16.10 | 16.52 | 16.10 | 16.37 | 15,023,702 | +0.49(+3.05%) |
Feb 02, 2012 | 15.41 | 15.90 | 15.37 | 15.88 | 15,188,374 | +0.56(+3.65%) |
Feb 01, 2012 | 15.19 | 15.46 | 15.17 | 15.33 | 14,455,839 | +0.31(+2.04%) |
Jan 31, 2012 | 14.97 | 15.12 | 14.86 | 15.02 | 10,663,088 | +0.08(+0.55%) |
Jan 30, 2012 | 14.91 | 15.00 | 14.73 | 14.94 | 8,286,993 | -0.16(-1.04%) |
Jan 27, 2012 | 14.87 | 15.15 | 14.74 | 15.09 | 12,397,854 | +0.17(+1.15%) |
Jan 26, 2012 | 15.37 | 15.39 | 14.78 | 14.92 | 23,260,324 | -0.33(-2.15%) |
Jan 25, 2012 | 15.69 | 15.87 | 15.21 | 15.25 | 27,531,488 | -0.50(-3.15%) |
Jan 24, 2012 | 15.90 | 16.01 | 15.72 | 15.75 | 11,559,870 | -0.30(-1.85%) |
Jan 23, 2012 | 15.84 | 16.14 | 15.76 | 16.04 | 15,102,472 | +0.27(+1.69%) |
Jan 20, 2012 | 15.52 | 15.85 | 15.49 | 15.78 | 14,782,739 | +0.27(+1.77%) |
Jan 19, 2012 | 15.18 | 15.50 | 15.12 | 15.50 | 15,670,748 | +0.45(+3.01%) |
Jan 18, 2012 | 15.15 | 15.38 | 14.95 | 15.05 | 21,656,956 | -0.72(-4.56%) |
Jan 17, 2012 | 16.28 | 16.37 | 15.69 | 15.77 | 27,556,922 | -0.13(-0.84%) |
Jan 13, 2012 | 15.91 | 16.07 | 15.66 | 15.90 | 11,622,528 | -0.23(-1.43%) |
Jan 12, 2012 | 16.02 | 16.16 | 15.78 | 16.13 | 15,753,851 | +0.19(+1.21%) |
Jan 11, 2012 | 15.75 | 15.96 | 15.61 | 15.94 | 6,512,750 | +0.15(+0.94%) |
Jan 10, 2012 | 15.72 | 15.87 | 15.59 | 15.79 | 9,730,677 | +0.31(+2.01%) |
Jan 09, 2012 | 15.24 | 15.52 | 15.21 | 15.48 | 8,873,504 | +0.32(+2.10%) |
Jan 06, 2012 | 15.42 | 15.44 | 15.15 | 15.16 | 8,605,990 | -0.22(-1.45%) |
Jan 05, 2012 | 15.12 | 15.54 | 14.99 | 15.38 | 9,036,824 | +0.13(+0.83%) |
Jan 04, 2012 | 15.12 | 15.35 | 14.84 | 15.26 | 7,171,923 | +0.50(+3.36%) |
Dec 30, 2011 | 14.83 | 14.88 | 14.67 | 14.76 | 4,989,003 | -0.12(-0.80%) |
Dec 29, 2011 | 14.50 | 14.90 | 14.46 | 14.88 | 6,900,923 | +0.36(+2.50%) |
Dec 28, 2011 | 14.78 | 14.80 | 14.44 | 14.52 | 7,371,921 | -0.30(-2.00%) |
Dec 27, 2011 | 14.84 | 15.01 | 14.72 | 14.81 | 4,899,214 | -0.07(-0.47%) |
Dec 23, 2011 | 14.90 | 14.94 | 14.75 | 14.88 | 4,637,969 | +0.39(+2.69%) |
Dec 21, 2011 | 14.54 | 14.55 | 14.24 | 14.49 | 8,380,809 | -0.02(-0.15%) |
Dec 20, 2011 | 14.06 | 14.58 | 14.03 | 14.52 | 12,631,547 | +0.73(+5.33%) |
Dec 19, 2011 | 14.17 | 14.22 | 13.67 | 13.78 | 10,567,968 | -0.39(-2.77%) |
Dec 16, 2011 | 14.03 | 14.41 | 13.83 | 14.18 | 19,480,580 | +0.22(+1.59%) |
Dec 15, 2011 | 14.07 | 14.19 | 13.87 | 13.95 | 11,875,894 | +0.18(+1.29%) |
Dec 14, 2011 | 13.72 | 13.96 | 13.66 | 13.78 | 11,426,802 | -0.10(-0.69%) |
Dec 13, 2011 | 14.14 | 14.29 | 13.67 | 13.87 | 11,041,198 | -0.22(-1.58%) |
Dec 12, 2011 | 14.31 | 14.32 | 13.94 | 14.09 | 9,287,836 | -0.44(-3.01%) |
Dec 09, 2011 | 14.32 | 14.64 | 14.24 | 14.53 | 9,100,530 | +0.40(+2.83%) |
Dec 08, 2011 | 14.69 | 14.69 | 14.06 | 14.13 | 12,655,742 | -0.72(-4.84%) |
Dec 07, 2011 | 14.67 | 14.91 | 14.42 | 14.85 | 9,112,539 | +0.10(+0.70%) |
Dec 06, 2011 | 14.69 | 14.84 | 14.46 | 14.75 | 10,710,931 | +0.05(+0.35%) |
Dec 05, 2011 | 14.63 | 14.86 | 14.54 | 14.69 | 13,559,666 | +0.39(+2.75%) |
Dec 02, 2011 | 14.35 | 14.63 | 14.25 | 14.30 | 10,968,883 | +0.14(+0.99%) |