Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.69 | 21.85 | 21.01 | 21.10 | 6,725,793 | -0.57(-2.63%) |
Feb 28, 2012 | 21.34 | 21.73 | 21.25 | 21.67 | 4,872,232 | +0.42(+1.98%) |
Feb 27, 2012 | 20.87 | 21.41 | 20.75 | 21.25 | 4,434,200 | -0.16(-0.75%) |
Feb 24, 2012 | 21.27 | 21.70 | 21.21 | 21.41 | 5,499,823 | +0.10(+0.47%) |
Feb 23, 2012 | 21.19 | 21.33 | 20.88 | 21.31 | 6,989,079 | +0.10(+0.47%) |
Feb 22, 2012 | 21.51 | 21.62 | 21.15 | 21.21 | 8,669,741 | -0.69(-3.15%) |
Feb 21, 2012 | 21.92 | 22.15 | 21.73 | 21.90 | 5,523,167 | +0.48(+2.24%) |
Feb 17, 2012 | 21.85 | 21.86 | 21.30 | 21.42 | 6,831,526 | +0.20(+0.94%) |
Feb 16, 2012 | 20.56 | 21.33 | 20.51 | 21.22 | 7,447,249 | +0.13(+0.62%) |
Feb 15, 2012 | 21.55 | 21.57 | 21.01 | 21.09 | 8,335,481 | -0.69(-3.17%) |
Feb 14, 2012 | 22.24 | 22.31 | 21.50 | 21.78 | 7,192,094 | -0.82(-3.63%) |
Feb 13, 2012 | 22.68 | 22.72 | 22.37 | 22.60 | 5,376,477 | +0.40(+1.80%) |
Feb 10, 2012 | 22.14 | 22.40 | 21.97 | 22.20 | 4,986,393 | -1.10(-4.72%) |
Feb 09, 2012 | 23.59 | 23.62 | 23.08 | 23.30 | 6,670,487 | -0.07(-0.30%) |
Feb 08, 2012 | 22.98 | 23.39 | 22.82 | 23.37 | 16,103,466 | +1.20(+5.41%) |
Feb 07, 2012 | 21.95 | 22.23 | 21.71 | 22.17 | 10,253,379 | +0.73(+3.40%) |
Feb 06, 2012 | 21.10 | 21.46 | 21.00 | 21.44 | 6,930,052 | -0.30(-1.38%) |
Feb 03, 2012 | 21.45 | 21.81 | 21.42 | 21.74 | 4,825,709 | +0.43(+2.02%) |
Feb 02, 2012 | 21.38 | 21.59 | 21.15 | 21.31 | 4,084,362 | +0.20(+0.95%) |
Feb 01, 2012 | 21.07 | 21.32 | 20.89 | 21.11 | 5,023,187 | +0.59(+2.88%) |
Jan 31, 2012 | 20.90 | 21.02 | 20.02 | 20.52 | 9,847,465 | -0.15(-0.73%) |
Jan 30, 2012 | 20.77 | 20.83 | 20.50 | 20.67 | 6,208,177 | -1.08(-4.97%) |
Jan 27, 2012 | 21.45 | 21.85 | 21.34 | 21.75 | 6,279,421 | -0.05(-0.23%) |
Jan 26, 2012 | 22.11 | 22.28 | 21.63 | 21.80 | 10,327,677 | +0.43(+2.01%) |
Jan 25, 2012 | 20.84 | 21.45 | 20.66 | 21.37 | 9,577,963 | -0.03(-0.14%) |
Jan 24, 2012 | 20.94 | 21.46 | 20.81 | 21.40 | 3,408,290 | +0.01(+0.05%) |
Jan 23, 2012 | 21.35 | 21.59 | 21.26 | 21.39 | 4,926,481 | +0.31(+1.47%) |
Jan 20, 2012 | 20.73 | 21.12 | 20.73 | 21.08 | 4,509,856 | -0.11(-0.52%) |
Jan 19, 2012 | 20.96 | 21.22 | 20.78 | 21.19 | 6,761,988 | +0.78(+3.82%) |
Jan 18, 2012 | 19.92 | 20.41 | 19.84 | 20.41 | 5,872,354 | +0.66(+3.34%) |
Jan 17, 2012 | 19.79 | 20.08 | 19.68 | 19.75 | 6,403,019 | +0.26(+1.33%) |
Jan 13, 2012 | 19.34 | 19.62 | 18.91 | 19.49 | 8,454,053 | -0.34(-1.71%) |
Jan 12, 2012 | 19.81 | 19.88 | 19.41 | 19.83 | 5,242,005 | +0.50(+2.59%) |
Jan 11, 2012 | 19.07 | 19.37 | 18.94 | 19.33 | 6,605,122 | +0.13(+0.68%) |
Jan 10, 2012 | 19.32 | 19.45 | 18.99 | 19.20 | 5,877,614 | +0.48(+2.56%) |
Jan 09, 2012 | 18.81 | 18.82 | 18.49 | 18.72 | 3,561,988 | +0.05(+0.27%) |
Jan 06, 2012 | 18.98 | 18.99 | 18.58 | 18.67 | 4,615,816 | -0.65(-3.36%) |
Jan 05, 2012 | 19.17 | 19.46 | 18.96 | 19.32 | 4,962,737 | -0.12(-0.62%) |
Jan 04, 2012 | 19.46 | 19.65 | 19.23 | 19.44 | 5,781,389 | +1.25(+6.87%) |
Dec 30, 2011 | 18.09 | 18.32 | 18.07 | 18.19 | 2,431,965 | +0.07(+0.39%) |
Dec 29, 2011 | 17.62 | 18.15 | 17.62 | 18.12 | 3,032,097 | +0.52(+2.95%) |
Dec 28, 2011 | 18.33 | 18.33 | 17.52 | 17.60 | 4,841,522 | -0.82(-4.45%) |
Dec 27, 2011 | 18.42 | 18.61 | 18.34 | 18.42 | 3,291,077 | +0.07(+0.38%) |
Dec 23, 2011 | 18.24 | 18.38 | 18.14 | 18.35 | 2,166,881 | +0.35(+1.94%) |
Dec 21, 2011 | 18.19 | 18.21 | 17.64 | 18.00 | 4,131,602 | -0.10(-0.55%) |
Dec 20, 2011 | 17.61 | 18.15 | 17.61 | 18.10 | 7,655,108 | +1.25(+7.42%) |
Dec 19, 2011 | 17.44 | 17.52 | 16.77 | 16.85 | 5,697,587 | -0.31(-1.81%) |
Dec 16, 2011 | 17.02 | 17.24 | 16.90 | 17.16 | 8,500,001 | +0.54(+3.25%) |
Dec 15, 2011 | 17.06 | 17.15 | 16.47 | 16.62 | 5,431,712 | +0.02(+0.12%) |
Dec 14, 2011 | 16.79 | 17.02 | 16.56 | 16.60 | 9,334,268 | -0.63(-3.66%) |
Dec 13, 2011 | 17.72 | 18.00 | 16.95 | 17.23 | 9,884,912 | -0.17(-0.98%) |
Dec 12, 2011 | 17.92 | 17.92 | 17.20 | 17.40 | 9,452,389 | -1.41(-7.50%) |
Dec 09, 2011 | 18.32 | 18.98 | 18.28 | 18.81 | 7,869,307 | +0.90(+5.03%) |
Dec 08, 2011 | 18.62 | 18.76 | 17.80 | 17.91 | 7,157,504 | -1.15(-6.03%) |
Dec 07, 2011 | 18.74 | 19.19 | 18.44 | 19.06 | 6,334,755 | -0.24(-1.24%) |
Dec 06, 2011 | 19.40 | 19.55 | 19.13 | 19.30 | 7,136,546 | -0.35(-1.78%) |
Dec 05, 2011 | 19.96 | 20.03 | 19.46 | 19.65 | 7,245,722 | +0.64(+3.37%) |
Dec 02, 2011 | 19.55 | 19.57 | 18.86 | 19.01 | 5,948,671 | +0.01(+0.05%) |