Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.94 | 17.95 | 17.87 | 17.94 | 11,185,178 | +0.04(+0.23%) |
Mar 29, 2012 | 17.73 | 17.92 | 17.71 | 17.90 | 12,607,220 | +0.12(+0.69%) |
Mar 28, 2012 | 17.86 | 17.91 | 17.74 | 17.78 | 11,406,903 | -0.11(-0.61%) |
Mar 27, 2012 | 17.83 | 17.96 | 17.82 | 17.89 | 12,641,361 | +0.05(+0.28%) |
Mar 26, 2012 | 17.83 | 17.88 | 17.73 | 17.84 | 10,877,494 | +0.06(+0.36%) |
Mar 23, 2012 | 17.85 | 17.91 | 17.77 | 17.78 | 9,383,835 | -0.07(-0.38%) |
Mar 22, 2012 | 17.64 | 17.88 | 17.62 | 17.84 | 13,283,998 | +0.19(+1.06%) |
Mar 21, 2012 | 17.77 | 17.79 | 17.66 | 17.66 | 9,979,110 | -0.11(-0.64%) |
Mar 20, 2012 | 17.77 | 17.83 | 17.77 | 17.77 | 10,940,592 | -0.06(-0.36%) |
Mar 19, 2012 | 17.75 | 17.94 | 17.75 | 17.83 | 12,015,929 | +0.05(+0.28%) |
Mar 16, 2012 | 17.83 | 17.85 | 17.73 | 17.78 | 17,807,668 | -0.04(-0.23%) |
Mar 15, 2012 | 17.91 | 17.97 | 17.77 | 17.83 | 13,726,461 | -0.07(-0.38%) |
Mar 14, 2012 | 18.17 | 18.21 | 17.87 | 17.89 | 15,101,111 | -0.23(-1.26%) |
Mar 13, 2012 | 18.21 | 18.26 | 18.11 | 18.12 | 22,587,270 | -0.03(-0.16%) |
Mar 12, 2012 | 17.73 | 18.22 | 17.73 | 18.15 | 47,645,784 | +0.41(+2.31%) |
Mar 09, 2012 | 17.62 | 17.74 | 17.47 | 17.74 | 14,409,010 | +0.21(+1.17%) |
Mar 08, 2012 | 17.59 | 17.61 | 17.53 | 17.54 | 9,882,143 | -0.01(-0.08%) |
Mar 07, 2012 | 17.68 | 17.68 | 17.53 | 17.55 | 15,235,324 | -0.10(-0.59%) |
Mar 06, 2012 | 17.71 | 17.76 | 17.60 | 17.66 | 12,274,679 | -0.12(-0.67%) |
Mar 05, 2012 | 17.69 | 17.80 | 17.61 | 17.77 | 9,965,713 | +0.05(+0.26%) |
Mar 02, 2012 | 17.76 | 17.80 | 17.69 | 17.73 | 9,530,671 | -0.04(-0.23%) |
Mar 01, 2012 | 17.78 | 17.86 | 17.69 | 17.77 | 10,845,050 | -0.05(-0.26%) |
Feb 29, 2012 | 17.80 | 17.91 | 17.76 | 17.82 | 13,405,771 | +0.03(+0.15%) |
Feb 28, 2012 | 17.85 | 17.91 | 17.71 | 17.79 | 9,514,111 | -0.06(-0.36%) |
Feb 27, 2012 | 17.87 | 17.91 | 17.80 | 17.85 | 8,314,765 | -0.05(-0.31%) |
Feb 24, 2012 | 17.80 | 17.99 | 17.79 | 17.91 | 19,866,642 | +0.11(+0.64%) |
Feb 23, 2012 | 17.86 | 17.87 | 17.74 | 17.79 | 11,182,042 | -0.07(-0.41%) |
Feb 22, 2012 | 17.76 | 17.93 | 17.71 | 17.87 | 14,212,890 | +0.12(+0.67%) |
Feb 21, 2012 | 17.95 | 18.01 | 17.74 | 17.75 | 14,163,769 | -0.16(-0.89%) |
Feb 17, 2012 | 18.09 | 18.11 | 17.90 | 17.91 | 16,921,260 | -0.10(-0.58%) |
Feb 16, 2012 | 17.87 | 18.09 | 17.86 | 18.01 | 13,444,486 | +0.19(+1.05%) |
Feb 15, 2012 | 17.86 | 17.88 | 17.78 | 17.82 | 12,529,677 | +0.03(+0.15%) |
Feb 14, 2012 | 17.83 | 17.88 | 17.70 | 17.80 | 20,332,174 | -0.09(-0.51%) |
Feb 13, 2012 | 18.04 | 18.10 | 17.86 | 17.89 | 12,952,884 | -0.04(-0.22%) |
Feb 10, 2012 | 17.95 | 18.01 | 17.87 | 17.93 | 16,787,054 | -0.09(-0.52%) |
Feb 09, 2012 | 18.06 | 18.14 | 17.97 | 18.02 | 68,238,664 | -0.07(-0.40%) |
Feb 08, 2012 | 18.05 | 18.10 | 17.91 | 18.09 | 11,781,634 | +0.08(+0.45%) |
Feb 07, 2012 | 17.91 | 18.07 | 17.81 | 18.01 | 13,568,906 | +0.08(+0.43%) |
Feb 06, 2012 | 17.89 | 17.94 | 17.80 | 17.94 | 13,480,587 | +0.06(+0.35%) |
Feb 03, 2012 | 17.92 | 17.94 | 17.78 | 17.87 | 10,813,117 | +0.04(+0.20%) |
Feb 02, 2012 | 17.95 | 17.95 | 17.73 | 17.84 | 12,466,154 | -0.04(-0.25%) |
Feb 01, 2012 | 17.96 | 18.01 | 17.77 | 17.88 | 15,127,359 | -0.02(-0.10%) |
Jan 31, 2012 | 17.92 | 17.95 | 17.78 | 17.90 | 11,900,944 | +0.03(+0.15%) |
Jan 30, 2012 | 17.72 | 17.88 | 17.61 | 17.87 | 49,675,960 | +0.08(+0.43%) |
Jan 27, 2012 | 17.92 | 17.92 | 17.64 | 17.80 | 19,584,096 | -0.20(-1.10%) |
Jan 26, 2012 | 18.02 | 18.16 | 17.86 | 17.99 | 20,572,050 | -0.01(-0.05%) |
Jan 25, 2012 | 17.65 | 18.02 | 17.36 | 18.00 | 31,217,560 | +0.36(+2.01%) |
Jan 24, 2012 | 17.84 | 17.88 | 17.61 | 17.65 | 16,931,540 | -0.27(-1.53%) |
Jan 23, 2012 | 17.76 | 17.98 | 17.76 | 17.92 | 20,008,258 | +0.21(+1.19%) |
Jan 20, 2012 | 17.73 | 17.84 | 17.67 | 17.71 | 17,082,614 | -0.06(-0.35%) |
Jan 19, 2012 | 17.88 | 17.94 | 17.71 | 17.77 | 15,786,744 | -0.04(-0.20%) |
Jan 18, 2012 | 17.82 | 17.90 | 17.69 | 17.81 | 19,260,500 | +0.01(+0.08%) |
Jan 17, 2012 | 18.13 | 18.18 | 17.75 | 17.80 | 17,384,562 | -0.09(-0.48%) |
Jan 13, 2012 | 18.01 | 18.02 | 17.83 | 17.88 | 20,709,230 | -0.20(-1.10%) |
Jan 12, 2012 | 18.29 | 18.34 | 18.01 | 18.08 | 18,576,876 | -0.14(-0.79%) |
Jan 11, 2012 | 18.48 | 18.53 | 18.18 | 18.22 | 23,341,562 | -0.28(-1.51%) |
Jan 10, 2012 | 18.74 | 18.79 | 18.49 | 18.50 | 14,477,485 | -0.13(-0.68%) |
Jan 09, 2012 | 18.50 | 18.69 | 18.45 | 18.63 | 23,456,106 | +0.14(+0.75%) |
Jan 06, 2012 | 18.62 | 18.62 | 18.40 | 18.49 | 11,851,479 | -0.07(-0.39%) |
Jan 05, 2012 | 18.58 | 18.68 | 18.39 | 18.56 | 17,432,588 | -0.06(-0.34%) |