Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.09 | 20.83 | 20.09 | 20.34 | 17,150,190 | +0.30(+1.50%) |
Feb 28, 2012 | 19.66 | 20.13 | 19.52 | 20.04 | 15,035,300 | +0.42(+2.12%) |
Feb 27, 2012 | 18.96 | 19.74 | 18.95 | 19.62 | 10,124,191 | +0.57(+3.01%) |
Feb 24, 2012 | 19.08 | 19.27 | 19.01 | 19.05 | 11,584,770 | -0.02(-0.12%) |
Feb 23, 2012 | 19.03 | 19.32 | 18.93 | 19.07 | 5,211,228 | -0.08(-0.42%) |
Feb 22, 2012 | 19.17 | 19.30 | 19.05 | 19.15 | 5,475,537 | -0.13(-0.66%) |
Feb 21, 2012 | 19.49 | 19.55 | 19.20 | 19.28 | 6,714,198 | -0.08(-0.42%) |
Feb 17, 2012 | 19.55 | 19.55 | 19.16 | 19.36 | 9,338,785 | -0.14(-0.71%) |
Feb 16, 2012 | 19.20 | 19.60 | 19.03 | 19.50 | 10,123,667 | +0.49(+2.59%) |
Feb 15, 2012 | 19.24 | 19.26 | 18.95 | 19.01 | 7,406,092 | -0.12(-0.61%) |
Feb 14, 2012 | 19.09 | 19.19 | 18.93 | 19.12 | 10,579,862 | +0.02(+0.09%) |
Feb 13, 2012 | 18.52 | 19.22 | 18.48 | 19.10 | 17,064,288 | +0.82(+4.48%) |
Feb 10, 2012 | 17.94 | 18.31 | 17.77 | 18.29 | 13,365,023 | +0.21(+1.18%) |
Feb 09, 2012 | 17.84 | 18.15 | 17.77 | 18.07 | 5,772,616 | +0.30(+1.71%) |
Feb 08, 2012 | 17.88 | 17.95 | 17.74 | 17.77 | 7,482,771 | -0.09(-0.51%) |
Feb 07, 2012 | 17.99 | 18.04 | 17.72 | 17.86 | 10,139,806 | -0.21(-1.14%) |
Feb 06, 2012 | 18.18 | 18.25 | 17.94 | 18.07 | 6,837,159 | -0.22(-1.19%) |
Feb 03, 2012 | 18.29 | 18.46 | 18.20 | 18.29 | 9,121,633 | +0.14(+0.79%) |
Feb 02, 2012 | 18.35 | 18.52 | 18.12 | 18.14 | 7,428,993 | +0.13(+0.70%) |
Feb 01, 2012 | 18.07 | 18.26 | 17.98 | 18.02 | 6,919,479 | +0.14(+0.77%) |
Jan 31, 2012 | 18.03 | 18.11 | 17.75 | 17.88 | 5,767,000 | +0.03(+0.16%) |
Jan 30, 2012 | 17.59 | 17.95 | 17.51 | 17.85 | 5,951,878 | +0.06(+0.35%) |
Jan 27, 2012 | 17.89 | 17.94 | 17.56 | 17.79 | 7,889,828 | -0.15(-0.86%) |
Jan 26, 2012 | 18.08 | 18.31 | 17.87 | 17.94 | 7,186,459 | -0.04(-0.22%) |
Jan 25, 2012 | 18.29 | 18.29 | 17.95 | 17.98 | 11,690,721 | -0.48(-2.61%) |
Jan 24, 2012 | 17.94 | 18.57 | 17.94 | 18.46 | 7,293,654 | +0.42(+2.32%) |
Jan 23, 2012 | 18.66 | 18.66 | 18.03 | 18.04 | 12,904,507 | -0.59(-3.17%) |
Jan 20, 2012 | 18.61 | 18.67 | 18.35 | 18.64 | 6,758,813 | +0.02(+0.09%) |
Jan 19, 2012 | 18.54 | 18.70 | 18.45 | 18.62 | 6,041,024 | +0.21(+1.12%) |
Jan 18, 2012 | 18.12 | 18.46 | 18.02 | 18.41 | 6,398,072 | +0.22(+1.23%) |
Jan 17, 2012 | 18.26 | 18.34 | 18.14 | 18.19 | 8,157,567 | +0.11(+0.60%) |
Jan 13, 2012 | 18.10 | 18.12 | 17.88 | 18.08 | 7,221,950 | -0.14(-0.79%) |
Jan 12, 2012 | 17.98 | 18.23 | 17.87 | 18.22 | 7,339,146 | +0.34(+1.93%) |
Jan 11, 2012 | 17.94 | 18.12 | 17.86 | 17.88 | 6,867,715 | -0.10(-0.58%) |
Jan 10, 2012 | 18.09 | 18.29 | 17.91 | 17.98 | 7,308,723 | +0.14(+0.80%) |
Jan 09, 2012 | 17.76 | 17.90 | 17.60 | 17.84 | 16,107,295 | +0.07(+0.42%) |
Jan 06, 2012 | 17.52 | 17.96 | 17.45 | 17.76 | 7,712,527 | +0.28(+1.61%) |
Jan 05, 2012 | 17.23 | 17.64 | 16.91 | 17.48 | 7,842,447 | +0.20(+1.16%) |
Jan 04, 2012 | 17.14 | 17.37 | 17.07 | 17.28 | 7,602,202 | +0.29(+1.69%) |
Dec 30, 2011 | 17.02 | 17.10 | 16.94 | 16.99 | 4,056,452 | -0.02(-0.14%) |
Dec 29, 2011 | 16.87 | 17.14 | 16.76 | 17.02 | 5,171,961 | +0.20(+1.16%) |
Dec 28, 2011 | 16.96 | 17.02 | 16.71 | 16.82 | 5,580,650 | -0.07(-0.41%) |
Dec 27, 2011 | 16.76 | 17.04 | 16.75 | 16.89 | 4,000,613 | +0.10(+0.62%) |
Dec 23, 2011 | 16.71 | 16.79 | 16.56 | 16.79 | 3,864,371 | +0.30(+1.85%) |
Dec 21, 2011 | 16.41 | 16.51 | 16.16 | 16.48 | 5,930,583 | +0.12(+0.74%) |
Dec 20, 2011 | 15.98 | 16.53 | 15.98 | 16.36 | 7,312,455 | +0.66(+4.21%) |
Dec 19, 2011 | 16.01 | 16.21 | 15.65 | 15.70 | 6,724,975 | -0.25(-1.58%) |
Dec 16, 2011 | 15.93 | 16.20 | 15.81 | 15.95 | 10,162,052 | +0.15(+0.94%) |
Dec 15, 2011 | 15.93 | 16.06 | 15.73 | 15.81 | 7,518,911 | +0.14(+0.92%) |
Dec 14, 2011 | 15.60 | 15.90 | 15.53 | 15.66 | 7,908,149 | +0.01(+0.04%) |
Dec 13, 2011 | 16.08 | 16.29 | 15.49 | 15.66 | 7,879,279 | -0.30(-1.91%) |
Dec 12, 2011 | 16.06 | 16.06 | 15.78 | 15.96 | 5,785,552 | -0.27(-1.66%) |
Dec 09, 2011 | 16.02 | 16.31 | 15.97 | 16.23 | 6,041,336 | +0.32(+2.02%) |
Dec 08, 2011 | 16.33 | 16.33 | 15.86 | 15.91 | 7,891,751 | -0.55(-3.35%) |
Dec 07, 2011 | 16.33 | 16.57 | 16.12 | 16.46 | 6,742,877 | +0.02(+0.14%) |
Dec 06, 2011 | 16.48 | 16.57 | 16.20 | 16.44 | 8,296,158 | -0.25(-1.51%) |
Dec 05, 2011 | 16.74 | 16.80 | 16.40 | 16.69 | 9,286,596 | +0.17(+1.04%) |
Dec 02, 2011 | 16.26 | 16.59 | 16.25 | 16.52 | 11,025,851 | +0.55(+3.41%) |