Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.79 | 20.15 | 19.68 | 19.75 | 15,842,054 | -0.09(-0.46%) |
Feb 28, 2012 | 20.11 | 20.14 | 19.81 | 19.84 | 9,942,052 | -0.24(-1.21%) |
Feb 27, 2012 | 19.79 | 20.15 | 19.41 | 20.09 | 11,330,364 | +0.30(+1.50%) |
Feb 24, 2012 | 20.42 | 20.46 | 19.78 | 19.79 | 12,390,034 | -0.55(-2.69%) |
Feb 23, 2012 | 20.26 | 20.70 | 19.93 | 20.34 | 13,569,969 | +0.18(+0.90%) |
Feb 22, 2012 | 20.56 | 20.59 | 20.14 | 20.15 | 14,086,901 | -0.39(-1.88%) |
Feb 21, 2012 | 20.72 | 20.91 | 20.49 | 20.54 | 11,320,297 | -0.21(-1.02%) |
Feb 17, 2012 | 20.62 | 21.01 | 20.50 | 20.75 | 23,194,044 | +0.13(+0.63%) |
Feb 16, 2012 | 19.20 | 20.69 | 19.18 | 20.62 | 46,525,812 | +1.70(+8.99%) |
Feb 15, 2012 | 19.53 | 19.55 | 18.90 | 18.92 | 17,504,540 | -0.36(-1.85%) |
Feb 14, 2012 | 19.14 | 19.32 | 18.98 | 19.28 | 13,023,024 | +0.05(+0.24%) |
Feb 13, 2012 | 19.74 | 19.74 | 19.14 | 19.24 | 13,836,738 | -0.12(-0.63%) |
Feb 10, 2012 | 19.34 | 19.37 | 19.17 | 19.36 | 12,935,231 | -0.18(-0.93%) |
Feb 09, 2012 | 19.71 | 19.90 | 19.36 | 19.54 | 9,801,051 | -0.01(-0.04%) |
Feb 08, 2012 | 19.97 | 20.06 | 19.42 | 19.55 | 22,912,652 | -0.36(-1.79%) |
Feb 07, 2012 | 20.21 | 20.21 | 19.85 | 19.90 | 14,118,417 | -0.36(-1.80%) |
Feb 06, 2012 | 20.09 | 20.37 | 19.70 | 20.27 | 22,742,934 | +0.39(+1.99%) |
Feb 03, 2012 | 18.98 | 20.07 | 18.82 | 19.87 | 33,629,600 | +1.42(+7.69%) |
Feb 02, 2012 | 18.71 | 18.74 | 18.45 | 18.45 | 8,787,859 | -0.05(-0.25%) |
Feb 01, 2012 | 18.47 | 18.66 | 18.27 | 18.50 | 17,570,156 | +0.27(+1.46%) |
Jan 31, 2012 | 18.62 | 18.67 | 18.18 | 18.23 | 12,048,860 | -0.16(-0.87%) |
Jan 30, 2012 | 18.26 | 18.65 | 18.18 | 18.39 | 8,323,494 | -0.11(-0.57%) |
Jan 27, 2012 | 18.07 | 18.63 | 17.71 | 18.50 | 19,476,822 | -0.27(-1.42%) |
Jan 26, 2012 | 19.05 | 19.36 | 18.67 | 18.76 | 15,236,472 | -0.15(-0.80%) |
Jan 25, 2012 | 18.89 | 18.98 | 18.51 | 18.92 | 17,706,590 | +0.10(+0.52%) |
Jan 24, 2012 | 18.86 | 18.92 | 18.60 | 18.82 | 10,999,649 | -0.10(-0.52%) |
Jan 23, 2012 | 19.08 | 19.17 | 18.82 | 18.92 | 11,755,408 | -0.06(-0.32%) |
Jan 20, 2012 | 18.92 | 19.06 | 18.86 | 18.98 | 13,037,520 | +0.14(+0.73%) |
Jan 19, 2012 | 18.74 | 18.96 | 18.56 | 18.84 | 20,053,856 | +0.24(+1.26%) |
Jan 18, 2012 | 18.42 | 18.66 | 18.23 | 18.61 | 11,749,590 | +0.24(+1.28%) |
Jan 17, 2012 | 18.67 | 18.73 | 18.34 | 18.37 | 12,364,448 | -0.07(-0.37%) |
Jan 13, 2012 | 18.42 | 18.71 | 18.15 | 18.44 | 17,079,190 | -0.29(-1.54%) |
Jan 12, 2012 | 18.48 | 18.84 | 18.04 | 18.73 | 22,065,466 | +0.15(+0.82%) |
Jan 11, 2012 | 17.74 | 18.70 | 17.72 | 18.57 | 28,838,872 | +0.93(+5.29%) |
Jan 10, 2012 | 17.63 | 17.76 | 17.29 | 17.64 | 17,834,748 | +0.30(+1.75%) |
Jan 09, 2012 | 17.61 | 17.79 | 17.23 | 17.34 | 15,921,189 | -0.06(-0.35%) |
Jan 06, 2012 | 16.90 | 17.48 | 16.88 | 17.40 | 24,021,532 | +0.57(+3.38%) |
Jan 05, 2012 | 16.02 | 16.92 | 15.91 | 16.83 | 23,555,098 | +0.77(+4.82%) |
Jan 04, 2012 | 15.98 | 16.22 | 15.75 | 16.05 | 10,349,771 | +0.67(+4.34%) |
Dec 30, 2011 | 15.41 | 15.42 | 15.26 | 15.39 | 9,185,363 | +0.05(+0.30%) |
Dec 29, 2011 | 15.07 | 15.37 | 14.96 | 15.34 | 8,990,168 | +0.27(+1.76%) |
Dec 28, 2011 | 15.24 | 15.28 | 15.00 | 15.08 | 9,374,495 | -0.17(-1.14%) |
Dec 27, 2011 | 15.51 | 15.51 | 15.24 | 15.25 | 7,727,874 | -0.31(-2.00%) |
Dec 23, 2011 | 15.80 | 15.86 | 15.52 | 15.56 | 8,539,155 | +0.14(+0.89%) |
Dec 21, 2011 | 14.98 | 15.51 | 14.86 | 15.42 | 17,193,018 | +0.48(+3.20%) |
Dec 20, 2011 | 14.74 | 15.11 | 14.69 | 14.95 | 18,380,114 | +0.49(+3.36%) |
Dec 19, 2011 | 15.27 | 15.36 | 14.42 | 14.46 | 20,524,646 | -0.84(-5.46%) |
Dec 16, 2011 | 15.30 | 15.58 | 15.16 | 15.30 | 12,010,669 | +0.04(+0.25%) |
Dec 15, 2011 | 15.00 | 15.35 | 14.81 | 15.26 | 13,362,954 | +0.48(+3.24%) |
Dec 14, 2011 | 15.14 | 15.19 | 14.74 | 14.78 | 19,831,052 | -0.49(-3.18%) |
Dec 13, 2011 | 15.91 | 15.94 | 15.14 | 15.27 | 16,658,480 | -0.52(-3.32%) |
Dec 12, 2011 | 15.68 | 15.87 | 15.61 | 15.79 | 8,229,079 | -0.27(-1.65%) |
Dec 09, 2011 | 16.01 | 16.24 | 15.99 | 16.05 | 8,559,433 | +0.13(+0.81%) |
Dec 08, 2011 | 16.52 | 16.52 | 15.83 | 15.93 | 15,156,374 | -0.73(-4.38%) |
Dec 07, 2011 | 16.41 | 16.78 | 16.31 | 16.65 | 12,112,720 | +0.20(+1.20%) |
Dec 06, 2011 | 16.40 | 16.61 | 16.15 | 16.46 | 14,026,479 | +0.07(+0.42%) |
Dec 05, 2011 | 16.34 | 16.69 | 16.27 | 16.39 | 12,864,154 | +0.24(+1.46%) |
Dec 02, 2011 | 16.21 | 16.50 | 16.04 | 16.15 | 12,885,748 | +0.24(+1.53%) |