Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 16.48 | 16.60 | 16.00 | 16.23 | 4,739,892 | -0.12(-0.74%) |
Feb 28, 2012 | 16.68 | 16.73 | 16.28 | 16.35 | 4,557,383 | -0.29(-1.75%) |
Feb 27, 2012 | 16.82 | 16.85 | 16.47 | 16.64 | 4,203,630 | -0.29(-1.72%) |
Feb 24, 2012 | 16.84 | 17.23 | 16.72 | 16.94 | 3,740,179 | +0.15(+0.89%) |
Feb 23, 2012 | 16.72 | 16.84 | 16.33 | 16.78 | 3,311,967 | +0.13(+0.75%) |
Feb 22, 2012 | 16.29 | 17.01 | 16.28 | 16.66 | 5,402,857 | +0.32(+1.94%) |
Feb 21, 2012 | 16.65 | 16.73 | 16.23 | 16.34 | 4,037,470 | -0.14(-0.86%) |
Feb 17, 2012 | 16.04 | 16.77 | 16.02 | 16.48 | 7,986,394 | +0.58(+3.67%) |
Feb 16, 2012 | 15.02 | 15.95 | 15.02 | 15.90 | 8,386,695 | +0.78(+5.19%) |
Feb 15, 2012 | 15.00 | 15.48 | 14.89 | 15.12 | 6,145,826 | +0.27(+1.80%) |
Feb 14, 2012 | 14.84 | 14.93 | 14.66 | 14.85 | 3,534,249 | -0.02(-0.11%) |
Feb 13, 2012 | 15.07 | 15.30 | 14.74 | 14.87 | 3,550,011 | -0.13(-0.89%) |
Feb 10, 2012 | 15.22 | 15.27 | 14.88 | 15.00 | 4,796,061 | -0.39(-2.55%) |
Feb 09, 2012 | 15.88 | 15.96 | 15.34 | 15.39 | 5,654,658 | -0.42(-2.64%) |
Feb 08, 2012 | 15.55 | 16.02 | 15.54 | 15.81 | 5,323,946 | +0.28(+1.77%) |
Feb 07, 2012 | 15.41 | 15.57 | 15.19 | 15.53 | 4,204,449 | +0.10(+0.65%) |
Feb 06, 2012 | 15.32 | 15.48 | 15.14 | 15.43 | 3,345,021 | -0.03(-0.16%) |
Feb 03, 2012 | 15.83 | 15.99 | 15.20 | 15.46 | 7,688,044 | -0.13(-0.80%) |
Feb 02, 2012 | 15.42 | 16.07 | 15.27 | 15.58 | 9,987,133 | -0.31(-1.94%) |
Feb 01, 2012 | 15.83 | 16.20 | 15.52 | 15.89 | 7,425,682 | +0.15(+0.95%) |
Jan 31, 2012 | 15.93 | 16.15 | 15.54 | 15.74 | 4,325,504 | +0.01(+0.05%) |
Jan 30, 2012 | 15.45 | 15.81 | 15.22 | 15.73 | 5,574,252 | +0.08(+0.53%) |
Jan 27, 2012 | 15.03 | 15.78 | 14.85 | 15.65 | 7,062,994 | +0.59(+3.93%) |
Jan 26, 2012 | 16.08 | 16.21 | 14.96 | 15.06 | 6,489,125 | -0.99(-6.19%) |
Jan 25, 2012 | 16.07 | 16.10 | 15.41 | 16.05 | 6,091,976 | +0.00(+0.00%) |
Jan 24, 2012 | 15.26 | 16.15 | 15.03 | 16.05 | 7,804,818 | +0.66(+4.28%) |
Jan 23, 2012 | 15.54 | 15.58 | 15.18 | 15.39 | 6,966,629 | -0.21(-1.34%) |
Jan 20, 2012 | 15.23 | 15.78 | 15.15 | 15.60 | 5,809,988 | +0.23(+1.52%) |
Jan 19, 2012 | 15.78 | 15.85 | 15.27 | 15.37 | 9,166,131 | -0.34(-2.18%) |
Jan 18, 2012 | 15.29 | 15.76 | 15.11 | 15.71 | 7,583,103 | +0.37(+2.39%) |
Jan 17, 2012 | 15.94 | 16.28 | 15.16 | 15.34 | 6,528,314 | -0.58(-3.67%) |
Jan 13, 2012 | 15.73 | 16.34 | 15.68 | 15.93 | 7,163,891 | -0.03(-0.16%) |
Jan 12, 2012 | 17.06 | 17.15 | 15.88 | 15.95 | 8,719,960 | -1.08(-6.37%) |
Jan 11, 2012 | 18.12 | 18.18 | 16.98 | 17.04 | 5,993,124 | -1.26(-6.89%) |
Jan 10, 2012 | 18.00 | 18.47 | 17.98 | 18.29 | 5,151,051 | +0.63(+3.54%) |
Jan 09, 2012 | 17.70 | 18.01 | 17.59 | 17.67 | 2,308,891 | -0.02(-0.14%) |
Jan 06, 2012 | 17.56 | 17.83 | 17.49 | 17.69 | 2,124,734 | +0.14(+0.81%) |
Jan 05, 2012 | 17.62 | 17.84 | 17.32 | 17.55 | 3,129,768 | -0.26(-1.45%) |
Jan 04, 2012 | 17.74 | 18.19 | 17.53 | 17.81 | 5,749,632 | +1.14(+6.86%) |
Dec 30, 2011 | 16.52 | 16.99 | 16.41 | 16.67 | 2,071,879 | +0.06(+0.35%) |
Dec 29, 2011 | 16.47 | 16.75 | 16.40 | 16.61 | 1,902,773 | +0.21(+1.27%) |
Dec 28, 2011 | 16.89 | 16.93 | 16.37 | 16.40 | 2,221,561 | -0.49(-2.91%) |
Dec 27, 2011 | 16.99 | 17.19 | 16.80 | 16.89 | 1,637,437 | -0.16(-0.93%) |
Dec 23, 2011 | 17.14 | 17.17 | 16.86 | 17.05 | 1,407,965 | +0.56(+3.39%) |
Dec 21, 2011 | 16.55 | 16.60 | 15.96 | 16.49 | 3,465,921 | -0.03(-0.15%) |
Dec 20, 2011 | 15.80 | 16.64 | 15.74 | 16.52 | 5,247,429 | +1.10(+7.14%) |
Dec 19, 2011 | 16.35 | 16.59 | 15.37 | 15.42 | 4,805,968 | -0.34(-2.17%) |
Dec 16, 2011 | 15.34 | 15.80 | 15.27 | 15.76 | 4,030,029 | +0.55(+3.62%) |
Dec 15, 2011 | 15.43 | 15.51 | 15.04 | 15.21 | 4,538,181 | +0.08(+0.50%) |
Dec 14, 2011 | 15.98 | 15.98 | 15.06 | 15.13 | 5,085,377 | -1.05(-6.50%) |
Dec 13, 2011 | 16.69 | 16.92 | 16.03 | 16.18 | 4,276,477 | -0.30(-1.82%) |
Dec 12, 2011 | 17.16 | 17.16 | 16.23 | 16.48 | 6,857,721 | -0.97(-5.58%) |
Dec 09, 2011 | 17.36 | 17.57 | 17.28 | 17.46 | 4,099,821 | +0.22(+1.26%) |
Dec 08, 2011 | 17.35 | 17.64 | 17.06 | 17.24 | 5,075,548 | -0.19(-1.10%) |
Dec 07, 2011 | 17.63 | 17.70 | 17.18 | 17.43 | 3,425,287 | -0.29(-1.64%) |
Dec 06, 2011 | 17.77 | 17.99 | 17.52 | 17.72 | 4,238,605 | -0.04(-0.23%) |
Dec 05, 2011 | 18.18 | 18.53 | 17.59 | 17.77 | 5,516,171 | +0.00(+0.00%) |
Dec 02, 2011 | 17.73 | 18.07 | 17.57 | 17.77 | 6,506,312 | +0.37(+2.10%) |