Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.02 | 18.06 | 17.74 | 17.92 | 10,339,587 | +0.01(+0.04%) |
Mar 29, 2012 | 17.40 | 17.98 | 17.32 | 17.92 | 13,599,520 | +0.36(+2.05%) |
Mar 28, 2012 | 17.55 | 17.81 | 17.23 | 17.56 | 16,507,234 | +0.14(+0.81%) |
Mar 27, 2012 | 16.94 | 17.74 | 16.94 | 17.41 | 15,915,325 | +0.63(+3.78%) |
Mar 26, 2012 | 16.65 | 16.89 | 16.59 | 16.78 | 7,495,742 | +0.24(+1.47%) |
Mar 23, 2012 | 16.35 | 16.68 | 16.35 | 16.54 | 7,827,181 | +0.13(+0.76%) |
Mar 22, 2012 | 16.46 | 16.57 | 16.34 | 16.41 | 7,640,167 | -0.18(-1.09%) |
Mar 21, 2012 | 16.35 | 16.72 | 16.35 | 16.59 | 7,769,763 | +0.02(+0.14%) |
Mar 20, 2012 | 16.40 | 16.69 | 16.37 | 16.57 | 9,936,326 | -0.40(-2.35%) |
Mar 19, 2012 | 16.80 | 17.05 | 16.72 | 16.97 | 7,185,400 | +0.18(+1.07%) |
Mar 16, 2012 | 16.76 | 16.83 | 16.62 | 16.79 | 6,581,911 | +0.08(+0.47%) |
Mar 15, 2012 | 16.20 | 16.75 | 16.17 | 16.71 | 11,419,609 | +0.57(+3.54%) |
Mar 14, 2012 | 16.52 | 16.53 | 15.97 | 16.14 | 17,916,026 | -0.56(-3.33%) |
Mar 13, 2012 | 16.70 | 16.87 | 16.58 | 16.69 | 17,514,920 | +0.13(+0.76%) |
Mar 12, 2012 | 16.76 | 16.83 | 16.43 | 16.57 | 7,788,836 | -0.21(-1.26%) |
Mar 09, 2012 | 16.77 | 17.05 | 16.55 | 16.78 | 9,461,977 | -0.01(-0.05%) |
Mar 08, 2012 | 16.98 | 16.99 | 16.58 | 16.79 | 7,584,428 | +0.02(+0.09%) |
Mar 07, 2012 | 16.65 | 16.94 | 16.62 | 16.77 | 7,909,009 | +0.25(+1.52%) |
Mar 06, 2012 | 16.52 | 16.76 | 16.39 | 16.52 | 11,950,834 | -0.19(-1.13%) |
Mar 05, 2012 | 17.26 | 17.36 | 16.66 | 16.71 | 14,220,193 | -0.52(-3.00%) |
Mar 02, 2012 | 17.39 | 17.67 | 17.19 | 17.23 | 10,935,585 | -0.23(-1.35%) |
Mar 01, 2012 | 17.59 | 17.93 | 17.37 | 17.46 | 19,263,388 | -0.37(-2.07%) |
Feb 29, 2012 | 18.66 | 18.66 | 17.81 | 17.83 | 17,760,580 | -0.77(-4.13%) |
Feb 28, 2012 | 18.53 | 18.69 | 18.28 | 18.60 | 11,897,373 | +0.15(+0.81%) |
Feb 27, 2012 | 18.42 | 18.65 | 18.10 | 18.45 | 11,652,441 | -0.13(-0.72%) |
Feb 24, 2012 | 18.47 | 18.88 | 18.39 | 18.58 | 8,036,733 | +0.16(+0.89%) |
Feb 23, 2012 | 17.97 | 18.64 | 17.75 | 18.42 | 13,646,660 | -0.21(-1.14%) |
Feb 22, 2012 | 18.67 | 19.04 | 18.53 | 18.63 | 8,931,591 | +0.01(+0.04%) |
Feb 21, 2012 | 18.43 | 18.99 | 18.42 | 18.62 | 8,206,891 | -0.34(-1.78%) |
Feb 17, 2012 | 18.93 | 19.18 | 18.70 | 18.96 | 10,108,054 | +0.14(+0.75%) |
Feb 16, 2012 | 18.87 | 18.90 | 18.42 | 18.82 | 11,405,033 | -0.11(-0.58%) |
Feb 15, 2012 | 17.89 | 19.62 | 17.86 | 18.93 | 34,424,140 | +1.25(+7.05%) |
Feb 14, 2012 | 17.55 | 17.86 | 17.42 | 17.68 | 10,500,301 | +0.08(+0.44%) |
Feb 13, 2012 | 17.89 | 17.94 | 17.37 | 17.60 | 13,572,950 | -0.20(-1.10%) |
Feb 10, 2012 | 18.07 | 18.07 | 17.66 | 17.80 | 10,374,027 | -0.36(-1.98%) |
Feb 09, 2012 | 17.93 | 18.35 | 17.90 | 18.16 | 10,584,820 | +0.07(+0.39%) |
Feb 08, 2012 | 18.06 | 18.36 | 17.82 | 18.09 | 10,509,792 | +0.05(+0.30%) |
Feb 07, 2012 | 17.72 | 18.35 | 17.56 | 18.03 | 15,396,104 | +0.24(+1.32%) |
Feb 06, 2012 | 17.53 | 17.86 | 17.26 | 17.80 | 10,829,520 | +0.13(+0.75%) |
Feb 03, 2012 | 17.19 | 18.04 | 17.12 | 17.66 | 15,081,916 | +0.74(+4.35%) |
Feb 02, 2012 | 16.98 | 17.11 | 16.74 | 16.93 | 9,509,559 | -0.05(-0.32%) |
Feb 01, 2012 | 16.44 | 17.15 | 16.44 | 16.98 | 13,254,728 | +0.59(+3.58%) |
Jan 31, 2012 | 16.60 | 16.70 | 16.36 | 16.40 | 13,693,215 | -0.13(-0.76%) |
Jan 30, 2012 | 16.75 | 16.76 | 16.41 | 16.52 | 11,201,222 | -0.47(-2.77%) |
Jan 27, 2012 | 15.64 | 17.15 | 15.64 | 16.99 | 52,584,356 | -0.53(-3.04%) |
Jan 26, 2012 | 18.03 | 18.25 | 17.23 | 17.52 | 22,033,172 | -0.19(-1.06%) |
Jan 25, 2012 | 18.10 | 18.15 | 17.51 | 17.71 | 16,610,182 | -0.42(-2.33%) |
Jan 24, 2012 | 17.66 | 18.30 | 17.37 | 18.13 | 11,982,911 | +0.48(+2.71%) |
Jan 23, 2012 | 17.99 | 18.29 | 17.62 | 17.66 | 12,366,622 | -0.35(-1.96%) |
Jan 20, 2012 | 18.60 | 18.64 | 17.93 | 18.01 | 14,187,996 | -0.70(-3.73%) |
Jan 19, 2012 | 18.30 | 18.97 | 17.97 | 18.71 | 22,494,670 | +1.07(+6.09%) |
Jan 18, 2012 | 16.73 | 17.69 | 16.58 | 17.63 | 13,003,629 | +0.99(+5.98%) |
Jan 17, 2012 | 16.69 | 16.90 | 16.55 | 16.64 | 9,502,023 | +0.15(+0.90%) |
Jan 13, 2012 | 16.41 | 16.55 | 16.18 | 16.49 | 6,572,793 | -0.19(-1.13%) |
Jan 12, 2012 | 16.65 | 16.72 | 16.21 | 16.68 | 10,420,448 | -0.02(-0.09%) |
Jan 11, 2012 | 16.54 | 16.87 | 16.45 | 16.69 | 9,876,610 | -0.02(-0.14%) |
Jan 10, 2012 | 17.23 | 17.81 | 16.63 | 16.72 | 29,448,026 | -0.15(-0.88%) |
Jan 09, 2012 | 15.94 | 17.28 | 15.81 | 16.87 | 23,240,314 | +0.86(+5.38%) |
Jan 06, 2012 | 16.18 | 16.23 | 15.96 | 16.00 | 9,255,518 | -0.16(-1.02%) |
Jan 05, 2012 | 16.04 | 16.42 | 15.98 | 16.17 | 10,989,243 | -0.09(-0.53%) |