Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.79 | 17.91 | 17.48 | 17.50 | 1,968,035 | -0.27(-1.49%) |
Feb 28, 2012 | 17.94 | 18.03 | 17.64 | 17.76 | 1,736,131 | -0.18(-1.01%) |
Feb 27, 2012 | 17.81 | 18.17 | 17.67 | 17.94 | 2,804,685 | -0.17(-0.92%) |
Feb 24, 2012 | 18.04 | 18.36 | 18.03 | 18.11 | 1,973,959 | +0.09(+0.50%) |
Feb 23, 2012 | 18.09 | 18.24 | 17.90 | 18.02 | 2,550,900 | +0.02(+0.09%) |
Feb 22, 2012 | 18.46 | 18.48 | 17.91 | 18.00 | 2,368,501 | -0.45(-2.42%) |
Feb 21, 2012 | 18.56 | 18.68 | 18.28 | 18.45 | 1,873,673 | -0.02(-0.13%) |
Feb 17, 2012 | 18.44 | 18.88 | 18.30 | 18.47 | 2,294,143 | +0.01(+0.05%) |
Feb 16, 2012 | 17.61 | 18.51 | 17.58 | 18.46 | 2,747,713 | +0.61(+3.39%) |
Feb 15, 2012 | 18.01 | 18.17 | 17.80 | 17.86 | 2,804,856 | -0.08(-0.47%) |
Feb 14, 2012 | 18.10 | 18.12 | 17.79 | 17.94 | 2,106,050 | -0.28(-1.52%) |
Feb 13, 2012 | 17.96 | 18.31 | 17.91 | 18.22 | 2,154,226 | +0.39(+2.21%) |
Feb 10, 2012 | 17.26 | 18.07 | 17.26 | 17.83 | 4,014,848 | +0.00(+0.03%) |
Feb 09, 2012 | 17.28 | 17.94 | 16.85 | 17.82 | 2,966,733 | +0.52(+3.00%) |
Feb 08, 2012 | 17.53 | 17.56 | 17.17 | 17.30 | 2,954,208 | -0.15(-0.84%) |
Feb 07, 2012 | 17.54 | 17.56 | 17.37 | 17.45 | 2,296,300 | -0.11(-0.65%) |
Feb 06, 2012 | 17.52 | 17.72 | 17.45 | 17.56 | 2,287,847 | -0.05(-0.30%) |
Feb 03, 2012 | 17.19 | 17.78 | 17.04 | 17.62 | 4,146,818 | +0.70(+4.16%) |
Feb 02, 2012 | 16.95 | 17.05 | 16.72 | 16.91 | 1,944,967 | -0.01(-0.07%) |
Feb 01, 2012 | 16.45 | 17.15 | 16.35 | 16.92 | 2,635,952 | +0.27(+1.61%) |
Jan 31, 2012 | 16.84 | 16.93 | 16.51 | 16.66 | 2,333,974 | -0.09(-0.56%) |
Jan 30, 2012 | 16.41 | 16.80 | 16.34 | 16.75 | 1,836,287 | +0.11(+0.65%) |
Jan 27, 2012 | 16.55 | 16.71 | 16.48 | 16.64 | 2,128,850 | +0.04(+0.26%) |
Jan 26, 2012 | 16.82 | 16.84 | 16.37 | 16.60 | 2,689,115 | -0.16(-0.94%) |
Jan 25, 2012 | 16.17 | 16.80 | 15.97 | 16.76 | 3,187,199 | +0.61(+3.78%) |
Jan 24, 2012 | 16.57 | 17.01 | 16.07 | 16.15 | 6,590,058 | +0.26(+1.63%) |
Jan 23, 2012 | 16.11 | 16.24 | 15.83 | 15.89 | 1,640,674 | -0.13(-0.84%) |
Jan 20, 2012 | 16.16 | 16.34 | 15.96 | 16.02 | 2,298,582 | -0.18(-1.11%) |
Jan 19, 2012 | 15.89 | 16.40 | 15.78 | 16.20 | 4,199,454 | +0.34(+2.13%) |
Jan 18, 2012 | 14.92 | 15.96 | 14.65 | 15.86 | 6,230,222 | +0.18(+1.17%) |
Jan 17, 2012 | 15.68 | 15.94 | 15.63 | 15.68 | 2,488,661 | +0.06(+0.38%) |
Jan 13, 2012 | 15.58 | 15.71 | 15.48 | 15.62 | 2,226,143 | -0.16(-0.99%) |
Jan 12, 2012 | 15.79 | 15.85 | 15.60 | 15.78 | 4,175,454 | -0.00(-0.03%) |
Jan 11, 2012 | 15.64 | 15.87 | 15.64 | 15.78 | 2,717,843 | -0.18(-1.14%) |
Jan 10, 2012 | 15.88 | 16.07 | 15.84 | 15.96 | 2,147,763 | +0.38(+2.41%) |
Jan 09, 2012 | 15.66 | 15.75 | 15.35 | 15.59 | 5,060,677 | -0.05(-0.35%) |
Jan 06, 2012 | 15.54 | 15.78 | 15.49 | 15.64 | 2,603,896 | +0.11(+0.68%) |
Jan 05, 2012 | 15.06 | 15.56 | 14.96 | 15.54 | 2,554,821 | +0.36(+2.40%) |
Jan 04, 2012 | 14.94 | 15.21 | 14.89 | 15.17 | 1,474,834 | +0.76(+5.24%) |
Dec 30, 2011 | 14.41 | 14.60 | 14.41 | 14.42 | 746,530 | +0.00(+0.03%) |
Dec 29, 2011 | 14.22 | 14.56 | 14.20 | 14.41 | 1,357,082 | +0.26(+1.82%) |
Dec 28, 2011 | 14.48 | 14.52 | 14.01 | 14.15 | 1,454,784 | -0.30(-2.07%) |
Dec 27, 2011 | 14.53 | 14.59 | 14.31 | 14.45 | 1,376,041 | -0.18(-1.24%) |
Dec 23, 2011 | 14.63 | 14.73 | 14.52 | 14.63 | 1,959,570 | +0.47(+3.31%) |
Dec 21, 2011 | 14.14 | 14.34 | 13.95 | 14.17 | 2,319,046 | +0.06(+0.42%) |
Dec 20, 2011 | 13.85 | 14.31 | 13.80 | 14.11 | 1,491,961 | +0.58(+4.30%) |
Dec 19, 2011 | 13.77 | 13.91 | 13.47 | 13.52 | 1,388,436 | -0.24(-1.74%) |
Dec 16, 2011 | 13.81 | 13.98 | 13.67 | 13.76 | 3,478,446 | +0.09(+0.63%) |
Dec 15, 2011 | 13.91 | 13.96 | 13.59 | 13.68 | 2,685,144 | -0.08(-0.61%) |
Dec 14, 2011 | 14.27 | 14.27 | 13.73 | 13.76 | 3,493,947 | -0.66(-4.61%) |
Dec 13, 2011 | 14.85 | 15.01 | 14.26 | 14.43 | 2,658,088 | -0.24(-1.62%) |
Dec 12, 2011 | 14.60 | 14.69 | 14.46 | 14.66 | 1,780,244 | -0.19(-1.30%) |
Dec 09, 2011 | 14.44 | 14.98 | 14.43 | 14.86 | 1,647,735 | +0.50(+3.48%) |
Dec 08, 2011 | 14.67 | 14.93 | 14.29 | 14.36 | 2,686,600 | -0.52(-3.51%) |
Dec 07, 2011 | 14.81 | 15.04 | 14.65 | 14.88 | 1,698,225 | -0.09(-0.59%) |
Dec 06, 2011 | 15.08 | 15.10 | 14.83 | 14.97 | 1,775,040 | -0.15(-1.01%) |
Dec 05, 2011 | 15.07 | 15.44 | 15.00 | 15.12 | 1,587,344 | +0.37(+2.52%) |
Dec 02, 2011 | 14.94 | 15.22 | 14.68 | 14.75 | 2,612,219 | -0.09(-0.58%) |