Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.73 | 19.75 | 19.55 | 19.61 | 10,363,497 | -0.07(-0.37%) |
Feb 28, 2012 | 19.51 | 19.75 | 19.49 | 19.69 | 13,211,399 | +0.19(+1.00%) |
Feb 27, 2012 | 19.35 | 19.54 | 19.35 | 19.49 | 43,187,816 | +0.04(+0.20%) |
Feb 24, 2012 | 19.23 | 19.47 | 19.21 | 19.45 | 29,736,630 | +0.25(+1.29%) |
Feb 23, 2012 | 19.08 | 19.31 | 19.04 | 19.20 | 37,334,328 | +0.06(+0.31%) |
Feb 22, 2012 | 19.26 | 19.29 | 19.10 | 19.14 | 10,673,584 | -0.07(-0.36%) |
Feb 21, 2012 | 19.27 | 19.29 | 19.12 | 19.21 | 21,563,286 | +0.08(+0.43%) |
Feb 17, 2012 | 18.84 | 19.32 | 18.79 | 19.13 | 19,341,736 | +0.41(+2.21%) |
Feb 16, 2012 | 18.26 | 18.83 | 18.26 | 18.72 | 16,372,283 | +0.28(+1.53%) |
Feb 15, 2012 | 18.56 | 18.62 | 18.35 | 18.43 | 13,636,482 | +0.00(+0.03%) |
Feb 14, 2012 | 18.56 | 18.58 | 18.23 | 18.43 | 10,951,939 | -0.13(-0.68%) |
Feb 13, 2012 | 18.56 | 18.65 | 18.45 | 18.55 | 9,743,963 | +0.03(+0.16%) |
Feb 10, 2012 | 18.37 | 18.53 | 18.31 | 18.53 | 11,270,843 | +0.01(+0.05%) |
Feb 09, 2012 | 18.49 | 18.55 | 18.36 | 18.52 | 9,735,773 | +0.05(+0.29%) |
Feb 08, 2012 | 18.32 | 18.46 | 18.27 | 18.46 | 11,658,022 | +0.19(+1.07%) |
Feb 07, 2012 | 18.09 | 18.33 | 18.00 | 18.27 | 8,051,084 | +0.19(+1.02%) |
Feb 06, 2012 | 18.12 | 18.24 | 18.06 | 18.08 | 8,896,007 | -0.14(-0.78%) |
Feb 03, 2012 | 18.22 | 18.25 | 17.99 | 18.22 | 10,419,919 | +0.14(+0.78%) |
Feb 02, 2012 | 18.14 | 18.16 | 17.82 | 18.08 | 15,007,280 | -0.19(-1.07%) |
Feb 01, 2012 | 18.11 | 18.45 | 18.11 | 18.28 | 9,368,843 | +0.23(+1.30%) |
Jan 31, 2012 | 18.13 | 18.25 | 17.90 | 18.04 | 10,767,789 | +0.03(+0.16%) |
Jan 30, 2012 | 18.05 | 18.05 | 17.79 | 18.01 | 20,491,236 | -0.14(-0.78%) |
Jan 27, 2012 | 18.09 | 18.18 | 17.94 | 18.16 | 13,787,118 | +0.05(+0.30%) |
Jan 26, 2012 | 18.29 | 18.38 | 18.07 | 18.10 | 13,269,575 | -0.19(-1.01%) |
Jan 25, 2012 | 17.97 | 18.29 | 17.84 | 18.29 | 9,600,639 | +0.29(+1.60%) |
Jan 24, 2012 | 18.17 | 18.18 | 17.83 | 18.00 | 9,605,902 | -0.31(-1.70%) |
Jan 23, 2012 | 18.49 | 18.52 | 18.25 | 18.31 | 8,292,060 | -0.18(-0.98%) |
Jan 20, 2012 | 18.34 | 18.54 | 18.27 | 18.49 | 11,420,972 | +0.23(+1.28%) |
Jan 19, 2012 | 18.26 | 18.36 | 18.13 | 18.26 | 10,090,128 | +0.00(+0.03%) |
Jan 18, 2012 | 18.03 | 18.27 | 17.93 | 18.25 | 11,018,593 | +0.24(+1.35%) |
Jan 17, 2012 | 17.97 | 18.13 | 17.94 | 18.01 | 8,034,298 | +0.18(+1.01%) |
Jan 13, 2012 | 17.79 | 17.84 | 17.71 | 17.83 | 6,897,654 | -0.02(-0.14%) |
Jan 12, 2012 | 17.85 | 17.91 | 17.79 | 17.85 | 8,968,258 | +0.01(+0.08%) |
Jan 11, 2012 | 18.01 | 18.05 | 17.69 | 17.84 | 12,291,317 | -0.18(-1.00%) |
Jan 10, 2012 | 18.12 | 18.22 | 17.99 | 18.02 | 12,081,191 | +0.07(+0.41%) |
Jan 09, 2012 | 18.10 | 18.12 | 17.75 | 17.95 | 11,339,262 | -0.09(-0.51%) |
Jan 06, 2012 | 17.96 | 18.18 | 17.88 | 18.04 | 9,551,339 | +0.10(+0.57%) |
Jan 05, 2012 | 18.16 | 18.19 | 17.66 | 17.94 | 13,694,057 | -0.14(-0.76%) |
Jan 04, 2012 | 18.20 | 18.24 | 18.04 | 18.07 | 8,683,695 | -0.05(-0.30%) |
Dec 30, 2011 | 18.15 | 18.29 | 18.11 | 18.13 | 4,812,182 | +0.00(+0.03%) |
Dec 29, 2011 | 17.88 | 18.15 | 17.88 | 18.12 | 5,201,044 | +0.25(+1.42%) |
Dec 28, 2011 | 18.15 | 18.15 | 17.83 | 17.87 | 5,875,473 | -0.24(-1.32%) |
Dec 27, 2011 | 18.08 | 18.19 | 18.02 | 18.11 | 3,716,294 | +0.03(+0.16%) |
Dec 23, 2011 | 18.00 | 18.12 | 17.94 | 18.08 | 4,402,162 | +0.27(+1.53%) |
Dec 21, 2011 | 17.46 | 17.82 | 17.46 | 17.80 | 9,256,486 | +0.31(+1.75%) |
Dec 20, 2011 | 17.25 | 17.57 | 17.22 | 17.50 | 9,929,755 | +0.48(+2.81%) |
Dec 19, 2011 | 17.25 | 17.37 | 16.96 | 17.02 | 9,213,269 | -0.16(-0.94%) |
Dec 16, 2011 | 17.27 | 17.39 | 17.09 | 17.18 | 20,092,168 | -0.02(-0.11%) |
Dec 15, 2011 | 17.35 | 17.51 | 17.05 | 17.20 | 12,871,512 | -0.02(-0.14%) |
Dec 14, 2011 | 17.23 | 17.35 | 17.05 | 17.22 | 10,748,641 | -0.05(-0.31%) |
Dec 13, 2011 | 17.41 | 17.57 | 17.21 | 17.28 | 11,495,971 | -0.11(-0.64%) |
Dec 12, 2011 | 17.38 | 17.40 | 17.24 | 17.39 | 9,833,601 | -0.01(-0.08%) |
Dec 09, 2011 | 17.43 | 17.54 | 17.35 | 17.40 | 8,518,636 | +0.02(+0.11%) |
Dec 08, 2011 | 17.55 | 17.58 | 17.38 | 17.39 | 10,749,983 | -0.22(-1.27%) |
Dec 07, 2011 | 17.64 | 17.82 | 17.44 | 17.61 | 30,729,554 | -0.03(-0.17%) |
Dec 06, 2011 | 17.59 | 17.74 | 17.55 | 17.64 | 12,019,281 | +0.09(+0.50%) |
Dec 05, 2011 | 17.46 | 17.75 | 17.39 | 17.55 | 16,985,434 | +0.26(+1.52%) |
Dec 02, 2011 | 17.68 | 17.68 | 17.25 | 17.29 | 21,371,504 | -0.35(-2.00%) |