Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.26 | 23.46 | 22.42 | 22.78 | 3,421,811 | -0.49(-2.12%) |
Feb 28, 2012 | 23.11 | 23.39 | 22.92 | 23.27 | 2,868,700 | +0.08(+0.35%) |
Feb 27, 2012 | 22.65 | 23.31 | 22.11 | 23.19 | 3,902,277 | +0.26(+1.13%) |
Feb 24, 2012 | 23.17 | 23.57 | 22.73 | 22.93 | 3,058,787 | -0.15(-0.66%) |
Feb 23, 2012 | 23.18 | 23.30 | 22.31 | 23.09 | 4,340,647 | -0.01(-0.04%) |
Feb 22, 2012 | 23.68 | 23.97 | 23.01 | 23.10 | 4,202,226 | -0.60(-2.54%) |
Feb 21, 2012 | 23.23 | 24.02 | 23.12 | 23.70 | 5,591,172 | +0.67(+2.92%) |
Feb 17, 2012 | 22.77 | 23.14 | 22.29 | 23.02 | 4,984,399 | +0.49(+2.19%) |
Feb 16, 2012 | 21.87 | 23.10 | 21.39 | 22.53 | 7,173,011 | +1.42(+6.72%) |
Feb 15, 2012 | 21.27 | 21.73 | 20.84 | 21.11 | 5,665,573 | -0.01(-0.04%) |
Feb 14, 2012 | 21.03 | 21.31 | 20.69 | 21.12 | 3,142,351 | -0.17(-0.80%) |
Feb 13, 2012 | 20.58 | 21.29 | 20.28 | 21.29 | 4,962,940 | +1.13(+5.61%) |
Feb 10, 2012 | 20.23 | 20.50 | 19.67 | 20.16 | 3,311,271 | -0.57(-2.73%) |
Feb 09, 2012 | 20.82 | 20.95 | 19.95 | 20.73 | 4,251,171 | +0.74(+3.73%) |
Feb 08, 2012 | 20.06 | 20.40 | 19.43 | 19.98 | 4,768,260 | +0.31(+1.55%) |
Feb 07, 2012 | 20.71 | 20.72 | 19.60 | 19.68 | 6,567,147 | -1.16(-5.56%) |
Feb 06, 2012 | 20.21 | 20.91 | 20.01 | 20.83 | 3,104,718 | +0.37(+1.80%) |
Feb 03, 2012 | 20.37 | 20.60 | 20.13 | 20.47 | 4,704,478 | +0.76(+3.87%) |
Feb 02, 2012 | 19.39 | 19.87 | 19.06 | 19.70 | 5,513,087 | +0.39(+2.00%) |
Feb 01, 2012 | 18.75 | 19.70 | 18.70 | 19.32 | 6,245,802 | +1.55(+8.74%) |
Jan 31, 2012 | 18.67 | 18.71 | 17.50 | 17.77 | 4,964,825 | -0.55(-2.99%) |
Jan 30, 2012 | 18.56 | 18.59 | 18.03 | 18.31 | 4,126,587 | -0.43(-2.30%) |
Jan 27, 2012 | 18.19 | 18.94 | 18.08 | 18.74 | 3,925,245 | +0.50(+2.75%) |
Jan 26, 2012 | 19.06 | 20.13 | 18.13 | 18.24 | 7,233,263 | -0.57(-3.05%) |
Jan 25, 2012 | 17.75 | 18.98 | 17.65 | 18.82 | 7,425,631 | +1.50(+8.65%) |
Jan 24, 2012 | 16.60 | 17.39 | 16.42 | 17.32 | 3,501,126 | +0.53(+3.15%) |
Jan 23, 2012 | 16.72 | 17.18 | 16.58 | 16.79 | 2,309,914 | +0.13(+0.81%) |
Jan 20, 2012 | 16.80 | 16.81 | 16.37 | 16.65 | 3,633,069 | -0.17(-1.01%) |
Jan 19, 2012 | 16.80 | 16.96 | 16.50 | 16.82 | 5,270,769 | +0.69(+4.28%) |
Jan 18, 2012 | 15.17 | 16.20 | 15.03 | 16.13 | 4,884,038 | +0.98(+6.45%) |
Jan 17, 2012 | 15.49 | 15.70 | 15.14 | 15.15 | 2,842,627 | +0.08(+0.54%) |
Jan 13, 2012 | 15.04 | 15.34 | 14.76 | 15.07 | 3,459,202 | -0.24(-1.58%) |
Jan 12, 2012 | 14.76 | 15.38 | 14.50 | 15.32 | 6,139,542 | +0.68(+4.66%) |
Jan 11, 2012 | 13.77 | 14.70 | 13.73 | 14.63 | 4,632,295 | +0.78(+5.63%) |
Jan 10, 2012 | 13.76 | 13.96 | 13.76 | 13.85 | 2,691,561 | +0.48(+3.62%) |
Jan 09, 2012 | 13.52 | 13.74 | 13.35 | 13.37 | 3,044,430 | -0.06(-0.47%) |
Jan 06, 2012 | 13.54 | 13.70 | 13.24 | 13.43 | 3,330,396 | -0.15(-1.12%) |
Jan 05, 2012 | 13.11 | 13.66 | 12.88 | 13.58 | 3,899,842 | +0.26(+1.95%) |
Jan 04, 2012 | 12.92 | 13.40 | 12.65 | 13.32 | 3,525,300 | +1.20(+9.92%) |
Dec 30, 2011 | 11.71 | 12.30 | 11.70 | 12.12 | 2,734,217 | +0.38(+3.21%) |
Dec 29, 2011 | 11.35 | 11.83 | 11.31 | 11.74 | 1,763,794 | +0.41(+3.64%) |
Dec 28, 2011 | 11.83 | 11.94 | 11.21 | 11.33 | 2,324,105 | -0.57(-4.75%) |
Dec 27, 2011 | 12.04 | 12.18 | 11.89 | 11.90 | 1,469,448 | -0.20(-1.63%) |
Dec 23, 2011 | 12.60 | 12.63 | 12.04 | 12.09 | 1,997,342 | -0.06(-0.52%) |
Dec 21, 2011 | 12.14 | 12.26 | 11.58 | 12.16 | 3,042,777 | +0.03(+0.22%) |
Dec 20, 2011 | 11.52 | 12.19 | 11.43 | 12.13 | 3,757,853 | +1.08(+9.74%) |
Dec 19, 2011 | 11.58 | 11.64 | 11.04 | 11.05 | 4,665,348 | -0.44(-3.83%) |
Dec 16, 2011 | 11.56 | 12.07 | 11.36 | 11.49 | 5,635,953 | +0.15(+1.34%) |
Dec 15, 2011 | 11.83 | 11.92 | 11.31 | 11.34 | 3,700,258 | -0.23(-2.01%) |
Dec 14, 2011 | 12.34 | 12.36 | 11.53 | 11.57 | 6,512,828 | -1.00(-7.92%) |
Dec 13, 2011 | 13.69 | 13.81 | 12.44 | 12.57 | 3,715,619 | -0.90(-6.66%) |
Dec 12, 2011 | 14.06 | 14.14 | 13.24 | 13.47 | 2,351,444 | -0.92(-6.42%) |
Dec 09, 2011 | 13.97 | 14.48 | 13.85 | 14.39 | 2,455,382 | +0.52(+3.75%) |
Dec 08, 2011 | 14.70 | 14.98 | 13.82 | 13.87 | 3,074,208 | -1.04(-6.98%) |
Dec 07, 2011 | 14.64 | 14.99 | 14.29 | 14.91 | 2,290,891 | +0.05(+0.36%) |
Dec 06, 2011 | 15.14 | 15.14 | 14.63 | 14.86 | 2,158,387 | -0.27(-1.78%) |
Dec 05, 2011 | 14.99 | 15.63 | 14.66 | 15.13 | 5,007,094 | +0.55(+3.75%) |
Dec 02, 2011 | 14.99 | 15.06 | 14.45 | 14.58 | 4,016,270 | -0.04(-0.25%) |