Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.86 | 18.01 | 17.66 | 18.00 | 8,817,768 | +0.27(+1.51%) |
Mar 29, 2012 | 17.75 | 17.78 | 17.45 | 17.74 | 12,011,175 | -0.17(-0.96%) |
Mar 28, 2012 | 17.82 | 17.93 | 17.63 | 17.91 | 13,259,055 | +0.08(+0.46%) |
Mar 27, 2012 | 18.32 | 18.42 | 17.80 | 17.82 | 16,112,998 | -0.52(-2.85%) |
Mar 26, 2012 | 18.10 | 18.35 | 18.01 | 18.35 | 9,240,668 | +0.48(+2.67%) |
Mar 23, 2012 | 17.73 | 17.93 | 17.58 | 17.87 | 5,604,545 | +0.19(+1.06%) |
Mar 22, 2012 | 17.80 | 17.82 | 17.59 | 17.68 | 9,701,459 | -0.25(-1.41%) |
Mar 21, 2012 | 18.18 | 18.23 | 17.92 | 17.94 | 9,014,713 | -0.24(-1.31%) |
Mar 20, 2012 | 18.12 | 18.30 | 17.99 | 18.18 | 7,361,677 | -0.11(-0.61%) |
Mar 19, 2012 | 17.96 | 18.43 | 17.80 | 18.29 | 10,088,029 | +0.28(+1.53%) |
Mar 16, 2012 | 18.21 | 18.29 | 17.76 | 18.01 | 18,080,710 | -0.10(-0.58%) |
Mar 15, 2012 | 17.35 | 18.15 | 17.30 | 18.12 | 15,912,544 | +0.81(+4.66%) |
Mar 14, 2012 | 17.48 | 17.59 | 17.16 | 17.31 | 12,402,198 | -0.06(-0.34%) |
Mar 13, 2012 | 16.97 | 17.40 | 16.82 | 17.37 | 14,720,885 | +0.49(+2.92%) |
Mar 12, 2012 | 16.77 | 16.91 | 16.66 | 16.88 | 10,254,004 | +0.15(+0.89%) |
Mar 09, 2012 | 16.71 | 16.89 | 16.56 | 16.73 | 8,325,837 | +0.06(+0.36%) |
Mar 08, 2012 | 16.48 | 16.68 | 16.40 | 16.67 | 7,513,707 | +0.37(+2.29%) |
Mar 07, 2012 | 16.21 | 16.33 | 16.12 | 16.30 | 9,124,863 | +0.15(+0.95%) |
Mar 06, 2012 | 16.29 | 16.35 | 16.07 | 16.14 | 11,002,606 | -0.39(-2.37%) |
Mar 05, 2012 | 16.60 | 16.63 | 16.41 | 16.53 | 6,760,489 | -0.10(-0.63%) |
Mar 02, 2012 | 16.76 | 16.86 | 16.59 | 16.64 | 7,392,917 | -0.13(-0.80%) |
Mar 01, 2012 | 16.58 | 17.03 | 16.53 | 16.77 | 10,663,677 | +0.28(+1.67%) |
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%) |