Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.84 | 18.98 | 18.64 | 18.69 | 4,055,308 | -0.09(-0.48%) |
Feb 28, 2012 | 18.79 | 18.82 | 18.54 | 18.78 | 5,045,574 | -0.01(-0.05%) |
Feb 27, 2012 | 18.80 | 18.93 | 18.70 | 18.79 | 2,357,501 | -0.13(-0.69%) |
Feb 24, 2012 | 19.14 | 19.16 | 18.87 | 18.92 | 11,981,259 | -0.20(-1.05%) |
Feb 23, 2012 | 19.09 | 19.25 | 19.09 | 19.12 | 3,693,148 | -0.04(-0.21%) |
Feb 22, 2012 | 18.83 | 19.23 | 18.83 | 19.16 | 5,494,374 | +0.00(+0.00%) |
Feb 21, 2012 | 19.29 | 19.29 | 19.10 | 19.16 | 6,113,979 | -0.03(-0.16%) |
Feb 17, 2012 | 19.80 | 19.83 | 19.00 | 19.19 | 9,882,473 | -0.44(-2.24%) |
Feb 16, 2012 | 18.66 | 19.64 | 18.66 | 19.63 | 11,438,263 | +1.01(+5.42%) |
Feb 15, 2012 | 18.03 | 18.67 | 17.86 | 18.62 | 14,016,194 | +0.82(+4.61%) |
Feb 14, 2012 | 16.96 | 18.48 | 16.87 | 17.80 | 22,395,854 | +0.27(+1.54%) |
Feb 13, 2012 | 18.05 | 18.15 | 17.46 | 17.53 | 19,240,300 | -0.34(-1.90%) |
Feb 10, 2012 | 18.07 | 18.15 | 17.83 | 17.87 | 11,253,192 | -0.28(-1.54%) |
Feb 09, 2012 | 18.13 | 18.24 | 17.97 | 18.15 | 10,712,979 | +0.04(+0.22%) |
Feb 08, 2012 | 18.24 | 18.41 | 18.07 | 18.11 | 5,941,591 | -0.09(-0.49%) |
Feb 07, 2012 | 18.39 | 18.41 | 18.16 | 18.20 | 4,974,077 | -0.26(-1.41%) |
Feb 06, 2012 | 18.45 | 18.55 | 18.41 | 18.46 | 4,595,064 | -0.06(-0.32%) |
Feb 03, 2012 | 18.52 | 18.77 | 18.50 | 18.52 | 4,201,804 | +0.08(+0.43%) |
Feb 02, 2012 | 18.28 | 18.45 | 18.18 | 18.44 | 4,415,165 | +0.20(+1.10%) |
Feb 01, 2012 | 17.85 | 18.38 | 17.83 | 18.24 | 5,532,110 | +0.47(+2.64%) |
Jan 31, 2012 | 18.38 | 18.45 | 17.50 | 17.77 | 15,386,709 | -0.21(-1.17%) |
Jan 30, 2012 | 18.27 | 18.33 | 17.90 | 17.98 | 4,786,298 | -0.38(-2.07%) |
Jan 27, 2012 | 18.43 | 18.45 | 18.25 | 18.36 | 2,453,573 | -0.10(-0.54%) |
Jan 26, 2012 | 18.50 | 18.67 | 18.36 | 18.46 | 4,328,006 | +0.05(+0.27%) |
Jan 25, 2012 | 18.27 | 18.47 | 18.26 | 18.41 | 5,256,118 | +0.10(+0.55%) |
Jan 24, 2012 | 18.41 | 18.50 | 18.23 | 18.31 | 4,307,124 | -0.17(-0.92%) |
Jan 23, 2012 | 18.60 | 18.66 | 18.42 | 18.48 | 4,321,805 | -0.10(-0.54%) |
Jan 20, 2012 | 18.30 | 18.67 | 18.23 | 18.58 | 6,832,173 | +0.36(+1.98%) |
Jan 19, 2012 | 17.93 | 18.26 | 17.75 | 18.22 | 6,612,703 | +0.38(+2.13%) |
Jan 18, 2012 | 17.80 | 17.89 | 17.68 | 17.84 | 4,463,837 | +0.01(+0.06%) |
Jan 17, 2012 | 17.69 | 17.97 | 17.65 | 17.83 | 4,623,734 | +0.31(+1.77%) |
Jan 13, 2012 | 17.74 | 17.77 | 17.45 | 17.52 | 3,220,050 | -0.36(-2.01%) |
Jan 12, 2012 | 17.86 | 18.02 | 17.81 | 17.88 | 5,312,190 | -0.01(-0.06%) |
Jan 11, 2012 | 17.85 | 17.93 | 17.72 | 17.89 | 2,139,711 | +0.02(+0.11%) |
Jan 10, 2012 | 17.68 | 17.96 | 17.68 | 17.87 | 4,824,371 | +0.29(+1.65%) |
Jan 09, 2012 | 17.63 | 17.72 | 17.45 | 17.58 | 11,828,984 | +0.04(+0.23%) |
Jan 06, 2012 | 17.48 | 17.64 | 17.47 | 17.54 | 2,503,459 | +0.07(+0.40%) |
Jan 05, 2012 | 17.39 | 17.51 | 17.20 | 17.47 | 4,734,827 | +0.06(+0.34%) |
Jan 04, 2012 | 17.63 | 17.72 | 17.37 | 17.41 | 2,967,333 | -0.06(-0.34%) |
Dec 30, 2011 | 17.55 | 17.56 | 17.44 | 17.47 | 2,447,749 | +0.03(+0.17%) |
Dec 29, 2011 | 17.23 | 17.47 | 17.19 | 17.44 | 1,783,359 | +0.27(+1.57%) |
Dec 28, 2011 | 17.37 | 17.41 | 17.13 | 17.17 | 1,996,975 | -0.20(-1.15%) |
Dec 27, 2011 | 17.37 | 17.50 | 17.34 | 17.37 | 1,727,452 | -0.11(-0.63%) |
Dec 23, 2011 | 17.12 | 17.48 | 17.12 | 17.48 | 2,495,640 | +0.31(+1.81%) |
Dec 21, 2011 | 16.87 | 17.18 | 16.82 | 17.17 | 2,908,062 | +0.27(+1.60%) |
Dec 20, 2011 | 16.66 | 16.93 | 16.66 | 16.90 | 5,363,520 | +0.43(+2.61%) |
Dec 19, 2011 | 16.84 | 16.84 | 16.42 | 16.47 | 3,933,879 | -0.25(-1.50%) |
Dec 16, 2011 | 16.90 | 16.90 | 16.41 | 16.72 | 12,203,639 | -0.01(-0.06%) |
Dec 15, 2011 | 16.96 | 16.99 | 16.64 | 16.73 | 6,139,491 | -0.23(-1.36%) |
Dec 14, 2011 | 17.45 | 17.93 | 16.94 | 16.96 | 20,724,700 | +0.82(+5.08%) |
Dec 13, 2011 | 16.62 | 16.70 | 16.13 | 16.14 | 8,815,565 | -0.39(-2.36%) |
Dec 12, 2011 | 16.52 | 16.72 | 16.41 | 16.53 | 4,335,406 | -0.05(-0.30%) |
Dec 09, 2011 | 16.82 | 16.95 | 16.58 | 16.58 | 6,250,382 | -0.22(-1.31%) |
Dec 08, 2011 | 17.17 | 17.17 | 16.77 | 16.80 | 4,300,629 | -0.50(-2.89%) |
Dec 07, 2011 | 16.94 | 17.38 | 16.90 | 17.30 | 4,187,585 | +0.27(+1.59%) |
Dec 06, 2011 | 17.01 | 17.15 | 16.84 | 17.03 | 4,393,258 | +0.03(+0.18%) |
Dec 05, 2011 | 16.92 | 17.11 | 16.70 | 17.00 | 5,901,956 | +0.33(+1.98%) |
Dec 02, 2011 | 16.87 | 17.06 | 16.67 | 16.67 | 5,167,334 | -0.07(-0.42%) |