Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.98 | 16.17 | 15.81 | 16.00 | 11,109,766 | +0.06(+0.39%) |
Feb 28, 2012 | 15.84 | 15.98 | 15.68 | 15.94 | 9,978,753 | +0.11(+0.68%) |
Feb 27, 2012 | 15.62 | 15.90 | 15.51 | 15.83 | 7,379,708 | +0.01(+0.05%) |
Feb 24, 2012 | 16.00 | 16.03 | 15.74 | 15.82 | 6,768,795 | -0.09(-0.58%) |
Feb 23, 2012 | 15.63 | 16.11 | 15.63 | 15.91 | 10,391,038 | +0.38(+2.44%) |
Feb 22, 2012 | 16.11 | 16.22 | 15.53 | 15.53 | 18,337,466 | -0.66(-4.06%) |
Feb 21, 2012 | 16.86 | 16.86 | 16.08 | 16.19 | 16,651,956 | -0.53(-3.19%) |
Feb 17, 2012 | 16.54 | 16.82 | 16.15 | 16.72 | 21,407,056 | +0.36(+2.17%) |
Feb 16, 2012 | 15.60 | 16.44 | 15.55 | 16.37 | 16,568,437 | +0.71(+4.54%) |
Feb 15, 2012 | 16.06 | 16.18 | 15.58 | 15.66 | 17,986,210 | +0.36(+2.32%) |
Feb 14, 2012 | 15.50 | 15.60 | 15.06 | 15.30 | 12,532,721 | -0.32(-2.08%) |
Feb 13, 2012 | 15.64 | 15.70 | 15.43 | 15.63 | 8,219,597 | +0.25(+1.66%) |
Feb 10, 2012 | 15.54 | 15.61 | 15.33 | 15.37 | 10,517,606 | -0.40(-2.55%) |
Feb 09, 2012 | 16.01 | 16.30 | 15.55 | 15.77 | 15,533,519 | -0.12(-0.78%) |
Feb 08, 2012 | 14.99 | 16.32 | 14.99 | 15.90 | 40,005,576 | +1.13(+7.64%) |
Feb 07, 2012 | 14.85 | 14.99 | 14.62 | 14.77 | 12,938,456 | -0.16(-1.09%) |
Feb 06, 2012 | 14.84 | 14.94 | 14.68 | 14.93 | 10,613,843 | -0.03(-0.21%) |
Feb 03, 2012 | 14.58 | 15.06 | 14.58 | 14.96 | 9,845,862 | +0.66(+4.59%) |
Feb 02, 2012 | 14.20 | 14.48 | 14.14 | 14.31 | 6,927,202 | +0.24(+1.70%) |
Feb 01, 2012 | 13.68 | 14.22 | 13.67 | 14.07 | 9,534,913 | +0.53(+3.94%) |
Jan 31, 2012 | 13.60 | 13.71 | 13.43 | 13.53 | 6,725,015 | +0.05(+0.34%) |
Jan 30, 2012 | 13.38 | 13.57 | 13.26 | 13.49 | 7,098,452 | -0.09(-0.63%) |
Jan 27, 2012 | 13.33 | 13.64 | 13.25 | 13.57 | 9,893,853 | +0.01(+0.06%) |
Jan 26, 2012 | 14.13 | 14.21 | 13.50 | 13.56 | 17,595,076 | -0.49(-3.52%) |
Jan 25, 2012 | 14.29 | 14.34 | 13.92 | 14.06 | 11,294,993 | -0.31(-2.15%) |
Jan 24, 2012 | 14.20 | 14.47 | 14.10 | 14.37 | 6,334,131 | -0.02(-0.16%) |
Jan 23, 2012 | 14.34 | 14.96 | 14.31 | 14.39 | 9,730,608 | +0.08(+0.54%) |
Jan 20, 2012 | 14.19 | 14.62 | 14.15 | 14.31 | 11,161,975 | +0.15(+1.04%) |
Jan 19, 2012 | 14.11 | 14.41 | 14.08 | 14.17 | 7,904,459 | +0.18(+1.27%) |
Jan 18, 2012 | 13.53 | 14.02 | 13.33 | 13.99 | 9,662,318 | +0.36(+2.61%) |
Jan 17, 2012 | 14.01 | 14.08 | 13.51 | 13.63 | 7,261,599 | -0.13(-0.95%) |
Jan 13, 2012 | 13.82 | 13.82 | 13.43 | 13.77 | 8,559,835 | -0.30(-2.14%) |
Jan 12, 2012 | 13.91 | 14.07 | 13.69 | 14.07 | 7,036,588 | +0.25(+1.79%) |
Jan 11, 2012 | 13.51 | 13.90 | 13.41 | 13.82 | 10,013,456 | +0.19(+1.36%) |
Jan 10, 2012 | 13.10 | 13.73 | 13.10 | 13.63 | 12,477,501 | +0.74(+5.75%) |
Jan 09, 2012 | 12.99 | 13.03 | 12.72 | 12.89 | 14,360,754 | +0.25(+1.95%) |
Jan 06, 2012 | 12.89 | 12.94 | 12.61 | 12.65 | 14,894,802 | -0.25(-1.98%) |
Jan 05, 2012 | 12.65 | 13.04 | 12.48 | 12.90 | 11,264,765 | +0.11(+0.85%) |
Jan 04, 2012 | 12.84 | 12.88 | 12.62 | 12.79 | 9,325,787 | +0.24(+1.91%) |
Dec 30, 2011 | 12.55 | 12.68 | 12.55 | 12.55 | 3,700,621 | -0.11(-0.85%) |
Dec 29, 2011 | 12.43 | 12.71 | 12.39 | 12.66 | 3,771,587 | +0.25(+1.99%) |
Dec 28, 2011 | 12.64 | 12.64 | 12.33 | 12.41 | 5,870,300 | -0.22(-1.71%) |
Dec 27, 2011 | 12.91 | 13.02 | 12.61 | 12.63 | 6,269,324 | -0.35(-2.68%) |
Dec 23, 2011 | 12.93 | 13.06 | 12.71 | 12.98 | 4,241,132 | +0.42(+3.32%) |
Dec 21, 2011 | 12.28 | 12.67 | 12.19 | 12.56 | 9,531,106 | +0.27(+2.20%) |
Dec 20, 2011 | 11.87 | 12.36 | 11.83 | 12.29 | 11,162,482 | +0.73(+6.35%) |
Dec 19, 2011 | 12.13 | 12.26 | 11.55 | 11.56 | 14,012,653 | -0.54(-4.47%) |
Dec 16, 2011 | 12.44 | 12.55 | 12.01 | 12.10 | 17,274,206 | -0.24(-1.94%) |
Dec 15, 2011 | 12.87 | 12.92 | 12.33 | 12.34 | 9,293,702 | -0.19(-1.54%) |
Dec 14, 2011 | 12.36 | 12.79 | 12.29 | 12.53 | 9,856,798 | +0.08(+0.62%) |
Dec 13, 2011 | 12.85 | 13.19 | 12.24 | 12.45 | 13,885,031 | -0.31(-2.42%) |
Dec 12, 2011 | 13.23 | 13.23 | 12.64 | 12.76 | 11,860,712 | -0.75(-5.55%) |
Dec 09, 2011 | 13.23 | 13.59 | 13.23 | 13.51 | 10,365,491 | +0.22(+1.69%) |
Dec 08, 2011 | 14.30 | 14.31 | 13.19 | 13.29 | 18,498,182 | -1.18(-8.17%) |
Dec 07, 2011 | 14.15 | 14.54 | 13.94 | 14.47 | 7,770,336 | +0.16(+1.13%) |
Dec 06, 2011 | 14.21 | 14.45 | 14.07 | 14.31 | 6,795,344 | +0.02(+0.11%) |
Dec 05, 2011 | 14.21 | 14.60 | 14.10 | 14.29 | 7,811,065 | +0.46(+3.29%) |
Dec 02, 2011 | 13.96 | 14.21 | 13.83 | 13.84 | 8,374,656 | +0.03(+0.22%) |