Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.71 | 19.09 | 18.66 | 19.08 | 3,812,947 | +0.41(+2.20%) |
Feb 28, 2012 | 18.75 | 18.88 | 18.64 | 18.67 | 2,166,040 | -0.19(-1.01%) |
Feb 27, 2012 | 18.93 | 18.95 | 18.80 | 18.86 | 2,334,469 | +0.18(+0.96%) |
Feb 24, 2012 | 18.80 | 18.80 | 18.61 | 18.68 | 3,037,589 | -0.25(-1.32%) |
Feb 23, 2012 | 19.17 | 19.23 | 18.93 | 18.93 | 3,269,184 | -0.38(-1.97%) |
Feb 22, 2012 | 19.34 | 19.40 | 19.24 | 19.31 | 1,349,397 | +0.00(+0.00%) |
Feb 21, 2012 | 19.31 | 19.38 | 19.21 | 19.31 | 2,063,127 | -0.25(-1.28%) |
Feb 17, 2012 | 19.46 | 19.62 | 19.45 | 19.56 | 1,654,103 | -0.06(-0.31%) |
Feb 16, 2012 | 19.99 | 20.01 | 19.57 | 19.62 | 5,635,781 | -0.21(-1.06%) |
Feb 15, 2012 | 19.73 | 19.91 | 19.72 | 19.83 | 2,853,410 | +0.15(+0.76%) |
Feb 14, 2012 | 19.55 | 19.80 | 19.51 | 19.68 | 2,059,918 | +0.21(+1.08%) |
Feb 13, 2012 | 19.31 | 19.49 | 19.31 | 19.47 | 1,847,753 | -0.08(-0.41%) |
Feb 10, 2012 | 19.51 | 19.56 | 19.47 | 19.55 | 2,120,093 | +0.35(+1.82%) |
Feb 09, 2012 | 19.15 | 19.25 | 19.10 | 19.20 | 3,099,230 | -0.08(-0.41%) |
Feb 08, 2012 | 19.32 | 19.39 | 19.21 | 19.28 | 3,562,414 | -0.04(-0.21%) |
Feb 07, 2012 | 19.51 | 19.53 | 19.25 | 19.32 | 3,185,919 | -0.34(-1.73%) |
Feb 06, 2012 | 19.89 | 19.91 | 19.63 | 19.66 | 3,056,675 | +0.04(+0.20%) |
Feb 03, 2012 | 19.80 | 19.82 | 19.55 | 19.62 | 3,333,337 | +0.00(+0.00%) |
Feb 02, 2012 | 19.64 | 19.68 | 19.50 | 19.62 | 1,996,801 | +0.02(+0.10%) |
Feb 01, 2012 | 19.57 | 19.62 | 19.41 | 19.60 | 3,330,019 | -0.24(-1.21%) |
Jan 31, 2012 | 19.58 | 19.94 | 19.56 | 19.84 | 2,292,638 | +0.14(+0.71%) |
Jan 30, 2012 | 19.78 | 19.81 | 19.65 | 19.70 | 2,515,768 | +0.29(+1.49%) |
Jan 27, 2012 | 19.76 | 19.77 | 19.41 | 19.41 | 4,273,180 | -0.35(-1.77%) |
Jan 26, 2012 | 19.57 | 19.80 | 19.52 | 19.76 | 3,742,786 | +0.03(+0.15%) |
Jan 25, 2012 | 20.18 | 20.25 | 19.71 | 19.73 | 4,431,516 | -0.27(-1.35%) |
Jan 24, 2012 | 20.18 | 20.22 | 20.00 | 20.00 | 2,484,161 | +0.00(+0.00%) |
Jan 23, 2012 | 20.03 | 20.08 | 19.92 | 20.00 | 4,420,282 | -0.29(-1.43%) |
Jan 20, 2012 | 20.35 | 20.39 | 20.25 | 20.29 | 3,449,338 | +0.10(+0.50%) |
Jan 19, 2012 | 20.42 | 20.49 | 20.19 | 20.19 | 4,976,817 | -0.34(-1.66%) |
Jan 18, 2012 | 20.67 | 20.72 | 20.53 | 20.53 | 4,921,966 | -0.42(-2.00%) |
Jan 17, 2012 | 21.01 | 21.03 | 20.89 | 20.95 | 2,701,378 | -0.18(-0.85%) |
Jan 13, 2012 | 21.08 | 21.31 | 21.05 | 21.13 | 4,141,439 | +0.46(+2.23%) |
Jan 12, 2012 | 20.77 | 20.81 | 20.60 | 20.67 | 6,656,243 | -0.41(-1.94%) |
Jan 11, 2012 | 21.08 | 21.21 | 21.05 | 21.08 | 3,252,067 | +0.24(+1.15%) |
Jan 10, 2012 | 20.80 | 20.88 | 20.75 | 20.84 | 2,470,956 | -0.02(-0.10%) |
Jan 09, 2012 | 20.91 | 21.03 | 20.84 | 20.86 | 2,863,563 | -0.15(-0.71%) |
Jan 06, 2012 | 20.94 | 21.11 | 20.93 | 21.01 | 4,553,802 | +0.22(+1.06%) |
Jan 05, 2012 | 20.74 | 20.85 | 20.72 | 20.79 | 4,421,530 | +0.47(+2.31%) |
Jan 04, 2012 | 20.31 | 20.46 | 20.26 | 20.32 | 2,246,283 | -0.03(-0.15%) |
Dec 30, 2011 | 20.18 | 20.38 | 20.17 | 20.35 | 2,582,646 | +0.09(+0.44%) |
Dec 29, 2011 | 20.43 | 20.46 | 20.26 | 20.26 | 2,236,079 | -0.09(-0.44%) |
Dec 28, 2011 | 20.10 | 20.42 | 20.10 | 20.35 | 4,289,368 | +0.40(+2.01%) |
Dec 27, 2011 | 19.97 | 19.98 | 19.91 | 19.95 | 959,680 | -0.08(-0.40%) |
Dec 23, 2011 | 20.01 | 20.07 | 19.97 | 20.03 | 1,026,820 | +0.01(+0.05%) |
Dec 21, 2011 | 20.01 | 20.07 | 19.90 | 20.02 | 2,365,783 | +0.11(+0.55%) |
Dec 20, 2011 | 19.78 | 19.96 | 19.75 | 19.91 | 4,040,836 | -0.27(-1.34%) |
Dec 19, 2011 | 20.10 | 20.21 | 20.06 | 20.18 | 3,142,611 | +0.15(+0.74%) |
Dec 16, 2011 | 20.02 | 20.16 | 20.00 | 20.03 | 4,094,343 | -0.09(-0.44%) |
Dec 15, 2011 | 20.02 | 20.21 | 20.02 | 20.12 | 3,982,261 | -0.08(-0.40%) |
Dec 14, 2011 | 20.21 | 20.32 | 20.11 | 20.20 | 7,567,438 | +0.13(+0.65%) |
Dec 13, 2011 | 19.62 | 20.13 | 19.52 | 20.07 | 6,537,924 | +0.48(+2.45%) |
Dec 12, 2011 | 19.41 | 19.67 | 19.40 | 19.59 | 3,513,311 | +0.52(+2.73%) |
Dec 09, 2011 | 19.18 | 19.19 | 19.02 | 19.07 | 2,246,403 | -0.10(-0.52%) |
Dec 08, 2011 | 19.20 | 19.32 | 19.08 | 19.17 | 3,053,656 | +0.18(+0.95%) |
Dec 07, 2011 | 19.12 | 19.14 | 18.92 | 18.99 | 3,428,520 | -0.03(-0.16%) |
Dec 06, 2011 | 19.10 | 19.10 | 18.95 | 19.02 | 2,773,857 | +0.01(+0.05%) |
Dec 05, 2011 | 18.79 | 19.08 | 18.76 | 19.01 | 3,704,986 | +0.02(+0.09%) |
Dec 02, 2011 | 18.73 | 19.12 | 18.72 | 18.99 | 2,549,477 | +0.15(+0.81%) |