Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.37 | 16.39 | 15.75 | 15.80 | 25,275,174 | -0.73(-4.40%) |
Mar 29, 2012 | 16.92 | 17.00 | 15.99 | 16.53 | 45,549,180 | -1.23(-6.95%) |
Mar 28, 2012 | 18.03 | 18.21 | 17.70 | 17.76 | 14,664,317 | -0.21(-1.15%) |
Mar 27, 2012 | 18.32 | 18.35 | 17.93 | 17.97 | 10,368,905 | -0.29(-1.61%) |
Mar 26, 2012 | 18.47 | 18.51 | 18.08 | 18.26 | 11,208,617 | -0.09(-0.51%) |
Mar 23, 2012 | 18.18 | 18.65 | 17.90 | 18.35 | 12,603,527 | +0.37(+2.04%) |
Mar 22, 2012 | 18.00 | 18.38 | 17.85 | 17.99 | 11,663,571 | -0.12(-0.66%) |
Mar 21, 2012 | 17.54 | 18.25 | 17.53 | 18.11 | 20,194,794 | +0.57(+3.23%) |
Mar 20, 2012 | 17.27 | 17.61 | 16.99 | 17.54 | 10,242,651 | +0.11(+0.65%) |
Mar 19, 2012 | 16.91 | 17.55 | 16.89 | 17.43 | 12,794,182 | +0.40(+2.35%) |
Mar 16, 2012 | 16.80 | 17.11 | 16.63 | 17.03 | 15,339,342 | +0.21(+1.27%) |
Mar 15, 2012 | 15.97 | 16.86 | 15.61 | 16.81 | 15,135,974 | +0.85(+5.35%) |
Mar 14, 2012 | 16.38 | 16.44 | 15.83 | 15.96 | 10,835,628 | -0.45(-2.72%) |
Mar 13, 2012 | 16.53 | 16.57 | 16.33 | 16.41 | 6,765,453 | +0.02(+0.12%) |
Mar 12, 2012 | 16.49 | 16.55 | 16.31 | 16.39 | 4,179,474 | -0.14(-0.85%) |
Mar 09, 2012 | 16.32 | 16.61 | 16.29 | 16.53 | 4,832,456 | +0.15(+0.90%) |
Mar 08, 2012 | 16.38 | 16.48 | 16.23 | 16.38 | 3,757,644 | +0.11(+0.66%) |
Mar 07, 2012 | 16.06 | 16.44 | 15.96 | 16.27 | 8,096,264 | +0.22(+1.37%) |
Mar 06, 2012 | 16.21 | 16.34 | 16.00 | 16.05 | 5,822,756 | -0.39(-2.35%) |
Mar 05, 2012 | 16.16 | 16.53 | 16.03 | 16.44 | 5,768,476 | +0.22(+1.36%) |
Mar 02, 2012 | 16.43 | 16.51 | 16.20 | 16.22 | 4,903,962 | -0.26(-1.58%) |
Mar 01, 2012 | 16.57 | 16.73 | 16.41 | 16.48 | 6,142,118 | +0.00(+0.00%) |
Feb 29, 2012 | 17.06 | 17.13 | 16.45 | 16.48 | 8,684,209 | -0.56(-3.29%) |
Feb 28, 2012 | 16.67 | 17.09 | 16.51 | 17.04 | 5,921,445 | +0.35(+2.12%) |
Feb 27, 2012 | 16.62 | 16.85 | 16.45 | 16.69 | 4,516,407 | +0.01(+0.08%) |
Feb 24, 2012 | 16.80 | 16.90 | 16.63 | 16.67 | 4,229,166 | -0.13(-0.79%) |
Feb 23, 2012 | 16.70 | 17.08 | 16.70 | 16.81 | 5,903,655 | +0.07(+0.44%) |
Feb 22, 2012 | 17.28 | 17.39 | 16.71 | 16.73 | 8,553,552 | -0.55(-3.20%) |
Feb 21, 2012 | 17.30 | 17.54 | 17.25 | 17.29 | 8,159,786 | +0.13(+0.78%) |
Feb 17, 2012 | 17.29 | 17.38 | 17.14 | 17.15 | 4,963,046 | -0.11(-0.62%) |
Feb 16, 2012 | 16.88 | 17.28 | 16.87 | 17.26 | 5,435,069 | +0.35(+2.05%) |
Feb 15, 2012 | 17.07 | 17.15 | 16.80 | 16.91 | 5,525,047 | -0.09(-0.55%) |
Feb 14, 2012 | 16.85 | 17.01 | 16.77 | 17.01 | 4,167,269 | +0.19(+1.11%) |
Feb 13, 2012 | 16.83 | 16.98 | 16.69 | 16.82 | 4,096,840 | +0.09(+0.52%) |
Feb 10, 2012 | 16.78 | 16.88 | 16.63 | 16.73 | 5,180,159 | -0.18(-1.07%) |
Feb 09, 2012 | 17.01 | 17.07 | 16.71 | 16.91 | 6,774,005 | -0.03(-0.20%) |
Feb 08, 2012 | 16.87 | 17.18 | 16.84 | 16.95 | 9,749,623 | +0.01(+0.08%) |
Feb 07, 2012 | 16.37 | 16.96 | 16.31 | 16.93 | 11,499,515 | +0.47(+2.88%) |
Feb 06, 2012 | 15.87 | 16.49 | 15.85 | 16.46 | 9,853,120 | +0.54(+3.40%) |
Feb 03, 2012 | 16.38 | 16.43 | 15.88 | 15.92 | 12,664,699 | -0.29(-1.81%) |
Feb 02, 2012 | 16.13 | 16.33 | 16.09 | 16.21 | 5,609,180 | +0.08(+0.50%) |
Feb 01, 2012 | 16.10 | 16.26 | 16.00 | 16.13 | 9,971,945 | +0.15(+0.96%) |
Jan 31, 2012 | 16.38 | 16.41 | 15.80 | 15.98 | 14,606,540 | -0.95(-5.63%) |
Jan 30, 2012 | 16.80 | 16.99 | 16.65 | 16.93 | 5,612,549 | -0.04(-0.24%) |
Jan 27, 2012 | 16.73 | 17.01 | 16.61 | 16.97 | 5,967,441 | +0.28(+1.68%) |
Jan 26, 2012 | 17.21 | 17.34 | 16.64 | 16.69 | 9,835,935 | -0.46(-2.68%) |
Jan 25, 2012 | 16.86 | 17.22 | 16.58 | 17.15 | 6,866,438 | +0.23(+1.38%) |
Jan 24, 2012 | 17.07 | 17.09 | 16.75 | 16.92 | 6,291,460 | -0.22(-1.28%) |
Jan 23, 2012 | 16.65 | 17.20 | 16.65 | 17.14 | 8,265,608 | +0.46(+2.76%) |
Jan 20, 2012 | 16.79 | 16.97 | 16.66 | 16.68 | 6,425,441 | -0.07(-0.40%) |
Jan 19, 2012 | 16.79 | 16.93 | 16.72 | 16.75 | 6,912,460 | -0.05(-0.28%) |
Jan 18, 2012 | 16.32 | 16.82 | 16.23 | 16.79 | 6,813,494 | +0.47(+2.90%) |
Jan 17, 2012 | 16.34 | 16.51 | 16.27 | 16.32 | 5,262,194 | +0.11(+0.70%) |
Jan 13, 2012 | 16.42 | 16.48 | 16.00 | 16.21 | 6,438,647 | -0.31(-1.90%) |
Jan 12, 2012 | 16.59 | 16.67 | 16.37 | 16.52 | 5,682,613 | -0.03(-0.20%) |
Jan 11, 2012 | 16.41 | 16.70 | 16.32 | 16.55 | 7,018,888 | +0.06(+0.36%) |
Jan 10, 2012 | 16.55 | 16.65 | 16.27 | 16.49 | 10,627,821 | +0.07(+0.41%) |
Jan 09, 2012 | 16.20 | 16.46 | 15.99 | 16.43 | 10,419,850 | +0.27(+1.65%) |
Jan 06, 2012 | 15.73 | 16.41 | 15.72 | 16.16 | 13,300,381 | +0.52(+3.33%) |
Jan 05, 2012 | 15.48 | 15.87 | 15.25 | 15.64 | 12,685,032 | +0.14(+0.90%) |