Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.57 | 22.82 | 22.10 | 22.11 | 61,902 | -0.46(-2.04%) |
Feb 28, 2012 | 22.81 | 22.94 | 22.56 | 22.57 | 57,280 | -0.26(-1.14%) |
Feb 27, 2012 | 22.71 | 22.88 | 22.18 | 22.83 | 118,811 | -0.12(-0.52%) |
Feb 24, 2012 | 23.85 | 23.85 | 22.93 | 22.95 | 40,265 | -0.85(-3.57%) |
Feb 23, 2012 | 23.24 | 23.86 | 22.97 | 23.80 | 50,442 | +0.59(+2.54%) |
Feb 22, 2012 | 23.46 | 23.67 | 23.05 | 23.21 | 43,750 | -0.37(-1.57%) |
Feb 21, 2012 | 24.20 | 24.20 | 23.44 | 23.58 | 59,527 | -0.61(-2.52%) |
Feb 17, 2012 | 24.23 | 24.25 | 23.71 | 24.19 | 32,525 | -0.04(-0.17%) |
Feb 16, 2012 | 23.39 | 24.27 | 23.39 | 24.23 | 38,830 | +0.91(+3.90%) |
Feb 15, 2012 | 23.64 | 23.64 | 23.17 | 23.32 | 46,812 | -0.24(-1.02%) |
Feb 14, 2012 | 24.09 | 24.17 | 23.12 | 23.56 | 48,299 | -0.53(-2.20%) |
Feb 13, 2012 | 24.16 | 24.20 | 23.78 | 24.09 | 47,585 | +0.27(+1.13%) |
Feb 10, 2012 | 23.66 | 24.17 | 23.66 | 23.82 | 75,948 | -0.04(-0.17%) |
Feb 09, 2012 | 23.58 | 24.01 | 23.55 | 23.86 | 56,007 | +0.30(+1.27%) |
Feb 08, 2012 | 23.58 | 23.71 | 23.32 | 23.56 | 66,808 | -0.04(-0.17%) |
Feb 07, 2012 | 23.89 | 23.89 | 23.36 | 23.60 | 101,649 | -0.30(-1.26%) |
Feb 06, 2012 | 24.27 | 24.43 | 23.64 | 23.90 | 53,295 | -0.56(-2.29%) |
Feb 03, 2012 | 23.53 | 24.85 | 23.31 | 24.46 | 114,950 | +1.38(+5.98%) |
Feb 02, 2012 | 22.55 | 23.10 | 22.53 | 23.08 | 63,337 | +0.52(+2.30%) |
Feb 01, 2012 | 22.16 | 22.65 | 21.91 | 22.56 | 124,185 | +0.49(+2.22%) |
Jan 31, 2012 | 22.10 | 22.25 | 21.93 | 22.07 | 83,506 | +0.10(+0.46%) |
Jan 30, 2012 | 21.59 | 22.00 | 21.55 | 21.97 | 48,330 | +0.10(+0.46%) |
Jan 27, 2012 | 21.28 | 21.91 | 21.28 | 21.87 | 66,011 | +0.46(+2.15%) |
Jan 26, 2012 | 21.20 | 21.42 | 20.84 | 21.41 | 45,993 | +0.27(+1.28%) |
Jan 25, 2012 | 20.68 | 21.33 | 20.42 | 21.14 | 51,210 | +0.49(+2.37%) |
Jan 24, 2012 | 20.61 | 20.86 | 20.52 | 20.65 | 60,945 | -0.04(-0.19%) |
Jan 23, 2012 | 21.13 | 21.34 | 20.69 | 20.69 | 45,200 | -0.50(-2.36%) |
Jan 20, 2012 | 20.96 | 21.27 | 20.91 | 21.19 | 61,815 | +0.23(+1.10%) |
Jan 19, 2012 | 20.62 | 21.07 | 20.53 | 20.96 | 52,775 | +0.36(+1.75%) |
Jan 18, 2012 | 20.17 | 20.60 | 19.95 | 20.60 | 41,515 | +0.43(+2.13%) |
Jan 17, 2012 | 20.50 | 20.50 | 19.80 | 20.17 | 50,660 | -0.16(-0.79%) |
Jan 13, 2012 | 20.26 | 20.51 | 20.26 | 20.33 | 37,285 | -0.21(-1.02%) |
Jan 12, 2012 | 20.60 | 20.61 | 20.33 | 20.54 | 43,898 | -0.04(-0.19%) |
Jan 11, 2012 | 20.34 | 20.62 | 20.15 | 20.58 | 44,265 | +0.19(+0.93%) |
Jan 10, 2012 | 20.71 | 20.73 | 20.38 | 20.39 | 93,316 | -0.01(-0.05%) |
Jan 09, 2012 | 20.61 | 20.69 | 20.35 | 20.40 | 55,249 | -0.15(-0.73%) |
Jan 06, 2012 | 20.65 | 20.85 | 20.37 | 20.55 | 46,859 | -0.14(-0.68%) |
Jan 05, 2012 | 20.81 | 20.91 | 20.39 | 20.69 | 45,159 | -0.21(-1.00%) |
Jan 04, 2012 | 20.85 | 21.24 | 20.73 | 20.90 | 36,556 | +0.32(+1.55%) |
Dec 30, 2011 | 20.38 | 20.75 | 20.27 | 20.58 | 69,146 | +0.20(+0.98%) |
Dec 29, 2011 | 19.96 | 20.43 | 19.95 | 20.38 | 49,140 | +0.57(+2.88%) |
Dec 28, 2011 | 20.08 | 20.29 | 19.76 | 19.81 | 113,011 | -0.31(-1.54%) |
Dec 27, 2011 | 20.29 | 20.66 | 20.02 | 20.12 | 109,450 | -0.29(-1.42%) |
Dec 23, 2011 | 20.53 | 20.56 | 20.28 | 20.41 | 62,978 | +0.27(+1.34%) |
Dec 21, 2011 | 19.82 | 20.31 | 19.62 | 20.14 | 43,608 | +0.31(+1.56%) |
Dec 20, 2011 | 19.43 | 19.94 | 19.33 | 19.83 | 107,977 | +0.83(+4.37%) |
Dec 19, 2011 | 20.17 | 20.18 | 18.97 | 19.00 | 221,096 | -1.00(-5.00%) |
Dec 16, 2011 | 21.00 | 21.03 | 19.96 | 20.00 | 188,008 | -0.80(-3.85%) |
Dec 15, 2011 | 21.25 | 21.35 | 20.75 | 20.80 | 129,964 | -0.01(-0.05%) |
Dec 14, 2011 | 21.20 | 21.29 | 20.79 | 20.81 | 103,051 | -0.50(-2.35%) |
Dec 13, 2011 | 21.80 | 21.92 | 21.25 | 21.31 | 105,488 | -0.32(-1.48%) |
Dec 12, 2011 | 21.50 | 21.75 | 21.41 | 21.63 | 63,890 | -0.31(-1.41%) |
Dec 09, 2011 | 21.54 | 22.14 | 21.54 | 21.94 | 64,449 | +0.54(+2.52%) |
Dec 08, 2011 | 21.66 | 21.91 | 21.28 | 21.40 | 72,992 | -0.57(-2.59%) |
Dec 07, 2011 | 21.76 | 22.04 | 21.40 | 21.97 | 46,635 | +0.08(+0.37%) |
Dec 06, 2011 | 21.92 | 22.10 | 21.79 | 21.89 | 74,813 | -0.09(-0.41%) |
Dec 05, 2011 | 22.35 | 22.35 | 21.79 | 21.98 | 80,351 | -0.02(-0.09%) |
Dec 02, 2011 | 22.44 | 22.58 | 21.88 | 22.00 | 49,374 | -0.11(-0.50%) |