Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.95 | 19.21 | 18.62 | 19.02 | 8,360,546 | +0.07(+0.36%) |
Feb 28, 2012 | 18.70 | 19.04 | 18.57 | 18.95 | 5,350,024 | +0.16(+0.87%) |
Feb 27, 2012 | 18.46 | 18.85 | 18.17 | 18.79 | 4,365,324 | +0.14(+0.74%) |
Feb 24, 2012 | 18.61 | 18.88 | 18.56 | 18.65 | 6,016,941 | +0.10(+0.56%) |
Feb 23, 2012 | 18.01 | 18.90 | 17.99 | 18.55 | 10,046,307 | +0.60(+3.34%) |
Feb 22, 2012 | 17.70 | 17.98 | 17.37 | 17.95 | 6,770,443 | +0.22(+1.24%) |
Feb 21, 2012 | 17.82 | 18.09 | 17.66 | 17.73 | 7,129,207 | +0.02(+0.11%) |
Feb 17, 2012 | 17.82 | 18.14 | 17.67 | 17.71 | 5,688,097 | -0.05(-0.26%) |
Feb 16, 2012 | 17.75 | 17.93 | 17.58 | 17.76 | 4,245,632 | +0.00(+0.00%) |
Feb 15, 2012 | 17.94 | 18.29 | 17.61 | 17.76 | 7,406,136 | -0.08(-0.45%) |
Feb 14, 2012 | 17.60 | 17.91 | 17.58 | 17.84 | 5,507,635 | +0.00(+0.01%) |
Feb 13, 2012 | 17.27 | 17.84 | 17.22 | 17.83 | 6,698,804 | +0.71(+4.16%) |
Feb 10, 2012 | 16.92 | 17.22 | 16.89 | 17.12 | 3,421,820 | -0.09(-0.55%) |
Feb 09, 2012 | 17.06 | 17.29 | 16.75 | 17.22 | 6,228,460 | +0.27(+1.58%) |
Feb 08, 2012 | 17.08 | 17.19 | 16.71 | 16.95 | 3,496,985 | -0.05(-0.30%) |
Feb 07, 2012 | 17.01 | 17.22 | 16.80 | 17.00 | 5,073,673 | -0.11(-0.66%) |
Feb 06, 2012 | 17.01 | 17.47 | 16.89 | 17.11 | 6,805,144 | -0.01(-0.08%) |
Feb 03, 2012 | 16.62 | 17.23 | 16.50 | 17.13 | 7,791,401 | +0.80(+4.91%) |
Feb 02, 2012 | 16.24 | 16.52 | 16.16 | 16.32 | 6,090,557 | +0.19(+1.16%) |
Feb 01, 2012 | 16.27 | 16.70 | 16.12 | 16.14 | 12,258,746 | +0.07(+0.47%) |
Jan 31, 2012 | 16.73 | 16.81 | 15.87 | 16.06 | 11,241,729 | -0.40(-2.44%) |
Jan 30, 2012 | 16.64 | 16.74 | 16.37 | 16.46 | 6,206,797 | -0.41(-2.44%) |
Jan 27, 2012 | 16.49 | 16.96 | 16.39 | 16.88 | 7,651,454 | +0.29(+1.74%) |
Jan 26, 2012 | 16.46 | 16.69 | 16.24 | 16.59 | 10,143,949 | +0.26(+1.59%) |
Jan 25, 2012 | 16.18 | 16.67 | 15.92 | 16.33 | 27,387,120 | +1.34(+8.93%) |
Jan 24, 2012 | 14.45 | 15.08 | 14.42 | 14.99 | 10,626,035 | +0.42(+2.91%) |
Jan 23, 2012 | 14.81 | 14.96 | 14.37 | 14.56 | 9,347,099 | -0.17(-1.18%) |
Jan 20, 2012 | 15.04 | 15.08 | 14.65 | 14.74 | 12,158,113 | -0.39(-2.55%) |
Jan 19, 2012 | 14.55 | 15.22 | 14.36 | 15.12 | 11,174,194 | +0.53(+3.65%) |
Jan 18, 2012 | 14.10 | 14.62 | 14.05 | 14.59 | 7,346,923 | +0.49(+3.47%) |
Jan 17, 2012 | 14.31 | 14.34 | 13.62 | 14.10 | 8,786,327 | -0.09(-0.63%) |
Jan 13, 2012 | 14.27 | 14.27 | 13.92 | 14.19 | 5,148,095 | -0.20(-1.36%) |
Jan 12, 2012 | 14.37 | 14.43 | 14.19 | 14.39 | 4,749,738 | +0.04(+0.29%) |
Jan 11, 2012 | 14.01 | 14.41 | 13.94 | 14.35 | 6,779,178 | +0.38(+2.72%) |
Jan 10, 2012 | 14.08 | 14.08 | 13.85 | 13.97 | 4,319,896 | -0.02(-0.14%) |
Jan 09, 2012 | 14.00 | 14.15 | 13.91 | 13.98 | 6,018,162 | -0.10(-0.74%) |
Jan 06, 2012 | 13.82 | 14.31 | 13.82 | 14.09 | 6,633,532 | +0.07(+0.53%) |
Jan 05, 2012 | 13.35 | 14.32 | 13.31 | 14.01 | 16,191,803 | +0.53(+3.91%) |
Jan 04, 2012 | 13.28 | 13.49 | 13.07 | 13.49 | 4,884,930 | +0.84(+6.62%) |
Dec 30, 2011 | 12.95 | 12.95 | 12.65 | 12.65 | 5,926,359 | -0.30(-2.34%) |
Dec 29, 2011 | 12.53 | 13.00 | 12.48 | 12.95 | 4,916,660 | +0.49(+3.90%) |
Dec 28, 2011 | 12.77 | 12.81 | 12.43 | 12.46 | 3,979,224 | -0.29(-2.25%) |
Dec 27, 2011 | 12.97 | 13.00 | 12.73 | 12.75 | 4,718,248 | -0.22(-1.71%) |
Dec 23, 2011 | 13.09 | 13.11 | 12.78 | 12.97 | 3,842,479 | +0.52(+4.20%) |
Dec 21, 2011 | 12.44 | 12.54 | 12.10 | 12.45 | 4,929,170 | +0.02(+0.14%) |
Dec 20, 2011 | 12.37 | 12.72 | 12.30 | 12.43 | 7,177,916 | +0.33(+2.70%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.05 | 12.11 | 7,630,555 | -0.58(-4.54%) |
Dec 16, 2011 | 12.27 | 12.80 | 12.27 | 12.68 | 7,956,338 | +0.47(+3.86%) |
Dec 15, 2011 | 12.37 | 12.40 | 12.08 | 12.21 | 5,786,624 | +0.07(+0.59%) |
Dec 14, 2011 | 12.32 | 12.48 | 12.12 | 12.14 | 6,507,370 | -0.22(-1.81%) |
Dec 13, 2011 | 12.85 | 12.93 | 12.20 | 12.36 | 8,213,830 | -0.29(-2.27%) |
Dec 12, 2011 | 12.76 | 12.81 | 12.33 | 12.65 | 6,983,230 | -0.04(-0.28%) |
Dec 09, 2011 | 12.56 | 12.76 | 12.44 | 12.68 | 6,903,733 | +0.25(+1.99%) |
Dec 08, 2011 | 12.50 | 12.78 | 12.32 | 12.44 | 9,091,315 | -0.14(-1.09%) |
Dec 07, 2011 | 12.89 | 12.89 | 12.39 | 12.57 | 10,030,745 | -0.41(-3.17%) |
Dec 06, 2011 | 13.37 | 13.38 | 12.80 | 12.99 | 8,824,017 | -0.43(-3.18%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.18 | 13.41 | 10,102,658 | +0.46(+3.51%) |
Dec 02, 2011 | 13.51 | 13.86 | 12.94 | 12.96 | 9,414,768 | -0.43(-3.18%) |