Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.66 | 24.10 | 23.60 | 23.62 | 435,870 | -0.03(-0.14%) |
Feb 28, 2012 | 23.80 | 23.88 | 23.49 | 23.66 | 292,013 | -0.06(-0.25%) |
Feb 27, 2012 | 23.34 | 23.87 | 23.20 | 23.72 | 438,395 | +0.12(+0.51%) |
Feb 24, 2012 | 23.60 | 23.92 | 23.41 | 23.60 | 241,970 | -0.07(-0.29%) |
Feb 23, 2012 | 23.44 | 23.70 | 23.33 | 23.66 | 374,247 | +0.22(+0.94%) |
Feb 22, 2012 | 23.60 | 24.01 | 23.38 | 23.44 | 546,912 | -0.32(-1.36%) |
Feb 21, 2012 | 23.86 | 24.09 | 23.47 | 23.77 | 871,975 | +0.14(+0.61%) |
Feb 17, 2012 | 23.37 | 23.91 | 22.98 | 23.62 | 1,024,793 | +1.14(+5.06%) |
Feb 16, 2012 | 22.17 | 22.62 | 22.15 | 22.48 | 494,551 | +0.32(+1.46%) |
Feb 15, 2012 | 22.61 | 22.64 | 22.10 | 22.16 | 245,181 | -0.35(-1.55%) |
Feb 14, 2012 | 22.43 | 22.59 | 22.28 | 22.51 | 212,261 | -0.06(-0.26%) |
Feb 13, 2012 | 22.41 | 22.57 | 22.24 | 22.57 | 246,995 | +0.42(+1.92%) |
Feb 10, 2012 | 22.23 | 22.29 | 22.02 | 22.14 | 234,348 | -0.39(-1.73%) |
Feb 09, 2012 | 22.66 | 22.78 | 22.37 | 22.53 | 188,000 | -0.06(-0.26%) |
Feb 08, 2012 | 22.90 | 22.94 | 22.44 | 22.59 | 199,843 | -0.18(-0.78%) |
Feb 07, 2012 | 22.66 | 23.05 | 22.66 | 22.77 | 418,818 | +0.03(+0.11%) |
Feb 06, 2012 | 22.70 | 22.94 | 22.60 | 22.75 | 278,383 | -0.03(-0.11%) |
Feb 03, 2012 | 22.77 | 22.94 | 22.71 | 22.77 | 431,112 | +0.41(+1.82%) |
Feb 02, 2012 | 22.21 | 22.46 | 22.15 | 22.36 | 372,175 | +0.25(+1.15%) |
Feb 01, 2012 | 21.73 | 22.15 | 21.56 | 22.11 | 453,252 | +0.62(+2.89%) |
Jan 31, 2012 | 21.85 | 21.88 | 21.36 | 21.49 | 200,245 | -0.18(-0.82%) |
Jan 30, 2012 | 21.75 | 21.75 | 21.36 | 21.67 | 347,025 | -0.29(-1.32%) |
Jan 27, 2012 | 21.29 | 22.11 | 20.92 | 21.96 | 762,866 | +0.57(+2.66%) |
Jan 26, 2012 | 21.45 | 21.46 | 21.19 | 21.39 | 559,826 | +0.06(+0.28%) |
Jan 25, 2012 | 20.73 | 21.41 | 20.57 | 21.33 | 550,486 | +0.48(+2.28%) |
Jan 24, 2012 | 20.61 | 20.91 | 20.56 | 20.85 | 408,051 | +0.09(+0.45%) |
Jan 23, 2012 | 20.66 | 20.85 | 20.57 | 20.76 | 318,778 | +0.09(+0.45%) |
Jan 20, 2012 | 20.69 | 20.81 | 20.52 | 20.67 | 349,322 | -0.09(-0.45%) |
Jan 19, 2012 | 20.85 | 20.95 | 20.69 | 20.76 | 326,238 | -0.03(-0.12%) |
Jan 18, 2012 | 20.74 | 21.01 | 20.64 | 20.78 | 324,674 | -0.02(-0.08%) |
Jan 17, 2012 | 21.04 | 21.16 | 20.77 | 20.80 | 218,858 | +0.00(+0.00%) |
Jan 13, 2012 | 20.69 | 20.94 | 20.66 | 20.80 | 333,099 | -0.21(-1.01%) |
Jan 12, 2012 | 20.96 | 21.08 | 20.75 | 21.01 | 428,297 | +0.12(+0.57%) |
Jan 11, 2012 | 21.14 | 21.18 | 20.80 | 20.89 | 482,739 | -0.40(-1.88%) |
Jan 10, 2012 | 21.08 | 21.30 | 20.80 | 21.29 | 619,888 | +0.46(+2.20%) |
Jan 09, 2012 | 20.94 | 20.96 | 20.67 | 20.84 | 264,743 | -0.01(-0.04%) |
Jan 06, 2012 | 20.92 | 20.98 | 20.58 | 20.84 | 293,790 | -0.13(-0.61%) |
Jan 05, 2012 | 20.61 | 21.05 | 20.38 | 20.97 | 227,706 | +0.18(+0.86%) |
Jan 04, 2012 | 20.71 | 20.83 | 20.44 | 20.79 | 264,195 | +0.31(+1.49%) |
Dec 30, 2011 | 20.78 | 20.90 | 20.49 | 20.49 | 217,197 | -0.42(-1.99%) |
Dec 29, 2011 | 20.58 | 21.01 | 20.47 | 20.90 | 176,574 | +0.48(+2.37%) |
Dec 28, 2011 | 20.66 | 20.94 | 20.38 | 20.42 | 229,950 | -0.37(-1.80%) |
Dec 27, 2011 | 20.56 | 20.95 | 20.07 | 20.79 | 287,181 | +0.09(+0.41%) |
Dec 23, 2011 | 20.69 | 20.78 | 20.49 | 20.71 | 184,880 | +0.16(+0.79%) |
Dec 21, 2011 | 20.62 | 20.83 | 20.10 | 20.55 | 259,827 | -0.22(-1.06%) |
Dec 20, 2011 | 20.22 | 20.84 | 20.20 | 20.77 | 302,439 | +0.94(+4.76%) |
Dec 19, 2011 | 20.37 | 20.56 | 19.72 | 19.82 | 244,806 | -0.37(-1.81%) |
Dec 16, 2011 | 19.89 | 20.46 | 19.89 | 20.19 | 685,427 | +0.52(+2.64%) |
Dec 15, 2011 | 19.54 | 19.89 | 19.37 | 19.67 | 520,778 | +0.38(+1.98%) |
Dec 14, 2011 | 19.59 | 19.65 | 19.14 | 19.29 | 472,843 | -0.54(-2.74%) |
Dec 13, 2011 | 20.48 | 20.70 | 19.63 | 19.83 | 282,163 | -0.43(-2.14%) |
Dec 12, 2011 | 20.24 | 20.31 | 19.88 | 20.27 | 298,572 | -0.26(-1.28%) |
Dec 09, 2011 | 20.06 | 20.68 | 19.99 | 20.53 | 479,173 | +0.54(+2.72%) |
Dec 08, 2011 | 20.52 | 20.56 | 19.93 | 19.99 | 343,875 | -0.77(-3.73%) |
Dec 07, 2011 | 20.87 | 20.95 | 20.50 | 20.76 | 454,030 | -0.26(-1.25%) |
Dec 06, 2011 | 20.85 | 21.24 | 20.56 | 21.02 | 518,962 | +0.13(+0.61%) |
Dec 05, 2011 | 20.94 | 21.08 | 20.75 | 20.89 | 700,470 | +0.22(+1.07%) |
Dec 02, 2011 | 20.93 | 21.00 | 20.61 | 20.67 | 291,374 | +0.06(+0.29%) |