Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.22 | 16.43 | 16.09 | 16.14 | 4,120,240 | -0.00(-0.03%) |
Mar 29, 2012 | 16.33 | 16.53 | 15.95 | 16.15 | 6,835,902 | -0.29(-1.79%) |
Mar 28, 2012 | 16.63 | 16.75 | 16.15 | 16.44 | 6,527,326 | -0.23(-1.35%) |
Mar 27, 2012 | 16.89 | 17.27 | 16.64 | 16.67 | 4,487,272 | +0.02(+0.12%) |
Mar 26, 2012 | 16.66 | 16.70 | 16.46 | 16.65 | 3,385,861 | +0.14(+0.83%) |
Mar 23, 2012 | 16.67 | 16.79 | 16.46 | 16.51 | 2,966,799 | -0.10(-0.59%) |
Mar 22, 2012 | 16.45 | 16.77 | 16.39 | 16.61 | 4,844,802 | +0.04(+0.24%) |
Mar 21, 2012 | 16.62 | 16.82 | 16.54 | 16.57 | 4,542,061 | -0.09(-0.53%) |
Mar 20, 2012 | 16.68 | 16.75 | 16.33 | 16.66 | 4,877,334 | -0.16(-0.93%) |
Mar 19, 2012 | 17.01 | 17.04 | 16.76 | 16.81 | 6,525,650 | -0.28(-1.66%) |
Mar 16, 2012 | 16.43 | 17.14 | 16.31 | 17.10 | 10,375,581 | +0.73(+4.49%) |
Mar 15, 2012 | 16.17 | 16.52 | 16.12 | 16.36 | 6,200,725 | +0.21(+1.30%) |
Mar 14, 2012 | 16.83 | 16.91 | 16.12 | 16.15 | 10,775,437 | -0.77(-4.54%) |
Mar 13, 2012 | 16.60 | 16.93 | 16.41 | 16.92 | 5,870,549 | +0.43(+2.61%) |
Mar 12, 2012 | 16.91 | 17.05 | 16.28 | 16.49 | 8,085,248 | -0.41(-2.43%) |
Mar 09, 2012 | 17.07 | 17.29 | 16.65 | 16.90 | 9,510,180 | -0.14(-0.80%) |
Mar 08, 2012 | 16.23 | 17.33 | 16.02 | 17.04 | 19,522,098 | +0.87(+5.39%) |
Mar 07, 2012 | 16.13 | 16.23 | 15.90 | 16.17 | 5,791,549 | +0.07(+0.43%) |
Mar 06, 2012 | 16.01 | 16.17 | 15.86 | 16.10 | 7,018,521 | -0.05(-0.30%) |
Mar 05, 2012 | 16.37 | 16.50 | 15.97 | 16.15 | 6,059,249 | -0.28(-1.73%) |
Mar 02, 2012 | 16.31 | 16.67 | 16.27 | 16.43 | 9,869,613 | +0.09(+0.54%) |
Mar 01, 2012 | 15.99 | 16.36 | 15.72 | 16.34 | 13,099,227 | +0.35(+2.17%) |
Feb 29, 2012 | 16.28 | 16.40 | 15.94 | 16.00 | 8,921,935 | -0.37(-2.24%) |
Feb 28, 2012 | 16.48 | 16.55 | 16.29 | 16.36 | 5,727,980 | -0.10(-0.59%) |
Feb 27, 2012 | 16.46 | 16.77 | 16.27 | 16.46 | 5,784,631 | -0.12(-0.71%) |
Feb 24, 2012 | 16.84 | 16.97 | 16.48 | 16.58 | 8,124,686 | -0.25(-1.51%) |
Feb 23, 2012 | 16.80 | 16.95 | 16.72 | 16.83 | 3,322,691 | +0.06(+0.35%) |
Feb 22, 2012 | 16.90 | 17.00 | 16.74 | 16.78 | 4,619,663 | -0.09(-0.52%) |
Feb 21, 2012 | 17.20 | 17.27 | 16.78 | 16.86 | 5,295,323 | -0.24(-1.43%) |
Feb 17, 2012 | 17.38 | 17.49 | 16.92 | 17.11 | 8,344,315 | -0.29(-1.69%) |
Feb 16, 2012 | 17.45 | 17.59 | 17.14 | 17.40 | 5,730,529 | +0.02(+0.11%) |
Feb 15, 2012 | 17.26 | 17.63 | 17.08 | 17.38 | 6,866,450 | +0.09(+0.51%) |
Feb 14, 2012 | 17.02 | 17.30 | 17.00 | 17.29 | 6,427,963 | +0.17(+0.97%) |
Feb 13, 2012 | 17.12 | 17.37 | 16.95 | 17.13 | 7,122,721 | +0.07(+0.40%) |
Feb 10, 2012 | 16.79 | 17.14 | 16.38 | 17.06 | 16,197,154 | -0.44(-2.52%) |
Feb 09, 2012 | 17.57 | 17.81 | 17.16 | 17.50 | 16,711,620 | -0.36(-2.03%) |
Feb 08, 2012 | 18.12 | 18.37 | 17.83 | 17.86 | 10,552,349 | -0.24(-1.35%) |
Feb 07, 2012 | 18.58 | 18.62 | 18.03 | 18.11 | 10,246,755 | -0.50(-2.68%) |
Feb 06, 2012 | 18.71 | 18.91 | 18.53 | 18.61 | 9,632,313 | -0.23(-1.25%) |
Feb 03, 2012 | 19.39 | 19.55 | 18.75 | 18.84 | 11,304,574 | -0.32(-1.66%) |
Feb 02, 2012 | 19.35 | 20.21 | 19.00 | 19.16 | 26,375,858 | +1.10(+6.10%) |
Feb 01, 2012 | 18.31 | 18.31 | 17.73 | 18.06 | 9,717,774 | -0.13(-0.73%) |
Jan 31, 2012 | 17.77 | 18.42 | 17.69 | 18.19 | 11,022,032 | +0.53(+3.02%) |
Jan 30, 2012 | 17.63 | 17.71 | 17.43 | 17.66 | 5,949,419 | -0.11(-0.61%) |
Jan 27, 2012 | 17.15 | 17.96 | 17.14 | 17.76 | 6,918,699 | +0.47(+2.72%) |
Jan 26, 2012 | 17.68 | 18.05 | 17.23 | 17.29 | 6,379,196 | -0.37(-2.11%) |
Jan 25, 2012 | 17.40 | 17.76 | 17.18 | 17.67 | 6,186,807 | +0.10(+0.56%) |
Jan 24, 2012 | 17.81 | 17.81 | 17.14 | 17.57 | 9,996,267 | -0.04(-0.22%) |
Jan 23, 2012 | 17.63 | 17.80 | 17.52 | 17.61 | 9,163,726 | +0.05(+0.28%) |
Jan 20, 2012 | 17.63 | 17.86 | 17.27 | 17.56 | 12,203,144 | +0.38(+2.22%) |
Jan 19, 2012 | 17.85 | 18.02 | 16.50 | 17.18 | 20,314,268 | -0.71(-3.94%) |
Jan 18, 2012 | 17.35 | 17.90 | 17.33 | 17.88 | 7,925,950 | +0.51(+2.93%) |
Jan 17, 2012 | 17.75 | 17.85 | 17.20 | 17.37 | 16,831,660 | -0.29(-1.66%) |
Jan 13, 2012 | 18.87 | 18.94 | 17.58 | 17.67 | 19,085,244 | -1.44(-7.53%) |
Jan 12, 2012 | 19.16 | 19.42 | 18.93 | 19.11 | 6,014,111 | +0.13(+0.67%) |
Jan 11, 2012 | 18.90 | 19.12 | 18.79 | 18.98 | 6,929,712 | -0.07(-0.39%) |
Jan 10, 2012 | 19.17 | 19.35 | 18.98 | 19.05 | 6,880,119 | +0.03(+0.18%) |
Jan 09, 2012 | 19.56 | 19.56 | 18.69 | 19.02 | 12,227,485 | -0.24(-1.27%) |
Jan 06, 2012 | 20.05 | 20.16 | 19.23 | 19.26 | 7,384,066 | -0.84(-4.19%) |
Jan 05, 2012 | 19.98 | 20.38 | 19.74 | 20.11 | 5,164,529 | +0.23(+1.18%) |