Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.36 | 19.57 | 19.24 | 19.44 | 5,136,719 | +0.08(+0.42%) |
Feb 28, 2012 | 19.26 | 19.39 | 19.21 | 19.36 | 5,283,203 | -0.02(-0.10%) |
Feb 27, 2012 | 19.22 | 19.41 | 19.11 | 19.38 | 20,942,326 | +0.16(+0.82%) |
Feb 24, 2012 | 19.27 | 19.34 | 19.16 | 19.22 | 15,023,434 | -0.04(-0.23%) |
Feb 23, 2012 | 19.50 | 19.54 | 19.23 | 19.27 | 17,905,226 | -0.29(-1.49%) |
Feb 22, 2012 | 19.44 | 19.66 | 19.41 | 19.56 | 4,835,308 | +0.03(+0.13%) |
Feb 21, 2012 | 19.82 | 19.83 | 19.40 | 19.53 | 5,181,235 | -0.26(-1.31%) |
Feb 17, 2012 | 19.90 | 19.96 | 19.73 | 19.79 | 4,344,667 | -0.01(-0.06%) |
Feb 16, 2012 | 19.39 | 19.84 | 19.39 | 19.80 | 4,669,757 | +0.44(+2.25%) |
Feb 15, 2012 | 19.44 | 19.51 | 19.29 | 19.37 | 3,462,636 | -0.08(-0.39%) |
Feb 14, 2012 | 19.36 | 19.44 | 19.19 | 19.44 | 4,343,052 | +0.07(+0.36%) |
Feb 13, 2012 | 19.34 | 19.42 | 19.22 | 19.37 | 3,103,074 | +0.10(+0.52%) |
Feb 10, 2012 | 19.11 | 19.27 | 19.05 | 19.27 | 4,816,251 | +0.08(+0.43%) |
Feb 09, 2012 | 19.49 | 19.52 | 19.06 | 19.19 | 6,989,106 | -0.31(-1.59%) |
Feb 08, 2012 | 19.34 | 19.53 | 19.28 | 19.50 | 4,159,322 | +0.16(+0.85%) |
Feb 07, 2012 | 19.09 | 19.40 | 18.96 | 19.34 | 3,502,716 | +0.24(+1.26%) |
Feb 06, 2012 | 19.05 | 19.11 | 19.01 | 19.10 | 2,596,095 | -0.03(-0.13%) |
Feb 03, 2012 | 19.10 | 19.15 | 18.93 | 19.12 | 3,749,144 | +0.17(+0.90%) |
Feb 02, 2012 | 19.20 | 19.21 | 18.83 | 18.95 | 6,399,421 | -0.22(-1.15%) |
Feb 01, 2012 | 19.22 | 19.25 | 19.06 | 19.17 | 4,345,069 | +0.01(+0.03%) |
Jan 31, 2012 | 19.15 | 19.23 | 19.03 | 19.17 | 5,241,551 | +0.08(+0.43%) |
Jan 30, 2012 | 19.08 | 19.14 | 18.96 | 19.08 | 4,297,887 | -0.08(-0.40%) |
Jan 27, 2012 | 19.64 | 19.66 | 19.13 | 19.16 | 4,897,608 | -0.51(-2.57%) |
Jan 26, 2012 | 19.58 | 19.80 | 19.48 | 19.66 | 4,758,163 | +0.13(+0.65%) |
Jan 25, 2012 | 19.09 | 19.58 | 18.95 | 19.54 | 7,476,843 | +0.36(+1.88%) |
Jan 24, 2012 | 19.39 | 19.42 | 19.13 | 19.18 | 4,077,920 | -0.28(-1.46%) |
Jan 23, 2012 | 19.22 | 19.53 | 19.14 | 19.46 | 5,772,026 | +0.39(+2.02%) |
Jan 20, 2012 | 19.16 | 19.27 | 18.93 | 19.08 | 6,085,811 | -0.03(-0.17%) |
Jan 19, 2012 | 19.27 | 19.32 | 19.06 | 19.11 | 5,691,389 | -0.16(-0.85%) |
Jan 18, 2012 | 19.41 | 19.46 | 19.19 | 19.27 | 5,138,674 | -0.11(-0.59%) |
Jan 17, 2012 | 19.69 | 19.77 | 19.32 | 19.39 | 6,233,356 | -0.13(-0.68%) |
Jan 13, 2012 | 19.61 | 19.65 | 19.37 | 19.52 | 5,269,262 | -0.17(-0.87%) |
Jan 12, 2012 | 19.75 | 19.82 | 19.60 | 19.69 | 2,908,088 | +0.01(+0.06%) |
Jan 11, 2012 | 19.91 | 19.96 | 19.65 | 19.68 | 5,732,650 | -0.27(-1.33%) |
Jan 10, 2012 | 20.19 | 20.19 | 19.93 | 19.94 | 5,268,640 | -0.04(-0.22%) |
Jan 09, 2012 | 20.13 | 20.18 | 19.92 | 19.99 | 3,160,413 | -0.15(-0.72%) |
Jan 06, 2012 | 20.26 | 20.28 | 19.99 | 20.13 | 3,747,813 | -0.08(-0.41%) |
Jan 05, 2012 | 19.90 | 20.25 | 19.86 | 20.21 | 4,031,615 | +0.21(+1.07%) |
Jan 04, 2012 | 20.10 | 20.23 | 19.97 | 20.00 | 5,417,796 | -0.85(-4.09%) |
Dec 30, 2011 | 20.81 | 20.98 | 20.81 | 20.85 | 4,222,041 | +0.04(+0.21%) |
Dec 29, 2011 | 20.62 | 20.82 | 20.59 | 20.81 | 3,038,850 | +0.27(+1.29%) |
Dec 28, 2011 | 20.71 | 20.72 | 20.50 | 20.54 | 1,898,959 | -0.19(-0.91%) |
Dec 27, 2011 | 20.56 | 20.74 | 20.51 | 20.73 | 1,993,861 | +0.18(+0.86%) |
Dec 23, 2011 | 20.42 | 20.66 | 20.38 | 20.56 | 3,088,026 | +0.55(+2.75%) |
Dec 21, 2011 | 19.77 | 20.01 | 19.71 | 20.01 | 5,214,142 | +0.25(+1.25%) |
Dec 20, 2011 | 19.62 | 19.77 | 19.45 | 19.76 | 4,800,275 | +0.40(+2.09%) |
Dec 19, 2011 | 19.87 | 19.99 | 19.33 | 19.35 | 5,225,089 | -0.41(-2.08%) |
Dec 16, 2011 | 20.18 | 20.22 | 19.72 | 19.77 | 7,243,660 | -0.35(-1.73%) |
Dec 15, 2011 | 19.80 | 20.15 | 19.79 | 20.11 | 4,155,553 | +0.50(+2.54%) |
Dec 14, 2011 | 19.89 | 20.01 | 19.61 | 19.61 | 4,841,343 | -0.28(-1.40%) |
Dec 13, 2011 | 19.92 | 20.18 | 19.80 | 19.89 | 4,383,868 | +0.04(+0.22%) |
Dec 12, 2011 | 19.90 | 20.02 | 19.71 | 19.85 | 3,757,792 | -0.18(-0.91%) |
Dec 09, 2011 | 20.02 | 20.08 | 19.81 | 20.03 | 3,512,513 | +0.11(+0.57%) |
Dec 08, 2011 | 20.21 | 20.26 | 19.88 | 19.92 | 3,961,916 | -0.34(-1.68%) |
Dec 07, 2011 | 20.24 | 20.37 | 20.03 | 20.26 | 6,231,424 | -0.15(-0.73%) |
Dec 06, 2011 | 20.43 | 20.53 | 20.30 | 20.41 | 5,495,239 | +0.04(+0.22%) |
Dec 05, 2011 | 20.44 | 20.49 | 20.22 | 20.36 | 5,487,168 | +0.17(+0.84%) |
Dec 02, 2011 | 20.55 | 20.55 | 20.14 | 20.20 | 4,094,108 | -0.21(-1.04%) |