Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.07 | 20.07 | 19.88 | 19.88 | 14,248 | -0.06(-0.28%) |
Feb 28, 2012 | 19.95 | 20.11 | 19.91 | 19.94 | 22,835 | -0.07(-0.35%) |
Feb 27, 2012 | 19.79 | 20.04 | 19.79 | 20.01 | 1,057 | +0.08(+0.39%) |
Feb 24, 2012 | 19.92 | 19.94 | 19.92 | 19.93 | 1,612 | -0.21(-1.03%) |
Feb 23, 2012 | 19.69 | 20.14 | 19.68 | 20.14 | 50,151 | +0.37(+1.89%) |
Feb 22, 2012 | 20.37 | 20.37 | 19.71 | 19.76 | 320,652 | -0.36(-1.81%) |
Feb 21, 2012 | 20.36 | 20.36 | 20.11 | 20.13 | 3,596 | -0.14(-0.68%) |
Feb 17, 2012 | 20.20 | 20.36 | 20.20 | 20.27 | 1,971 | +0.14(+0.69%) |
Feb 16, 2012 | 19.79 | 20.13 | 19.78 | 20.13 | 895 | +0.34(+1.72%) |
Feb 15, 2012 | 20.02 | 20.02 | 19.79 | 19.79 | 2,110 | +0.11(+0.54%) |
Feb 14, 2012 | 19.86 | 19.86 | 19.68 | 19.68 | 3,576 | -0.24(-1.22%) |
Feb 13, 2012 | 19.81 | 19.96 | 19.81 | 19.93 | 5,040 | +0.19(+0.95%) |
Feb 10, 2012 | 19.77 | 19.77 | 19.65 | 19.74 | 2,416 | -0.27(-1.35%) |
Feb 09, 2012 | 20.05 | 20.05 | 19.96 | 20.01 | 7,342 | -0.01(-0.04%) |
Feb 08, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 133 | -0.06(-0.29%) |
Feb 07, 2012 | 20.09 | 20.09 | 20.07 | 20.07 | 372 | +0.03(+0.17%) |
Feb 06, 2012 | 20.21 | 20.21 | 20.04 | 20.04 | 1,863 | -0.29(-1.40%) |
Feb 03, 2012 | 20.28 | 20.36 | 20.25 | 20.33 | 3,486 | +0.47(+2.38%) |
Feb 02, 2012 | 20.08 | 20.08 | 19.80 | 19.85 | 1,350 | +0.03(+0.13%) |
Feb 01, 2012 | 19.85 | 19.85 | 19.55 | 19.83 | 6,888 | +0.36(+1.87%) |
Jan 31, 2012 | 19.81 | 19.81 | 19.31 | 19.46 | 5,679 | +0.04(+0.21%) |
Jan 30, 2012 | 19.37 | 19.51 | 19.21 | 19.42 | 2,707 | -0.06(-0.30%) |
Jan 27, 2012 | 19.38 | 19.48 | 19.38 | 19.48 | 832 | +0.19(+1.01%) |
Jan 26, 2012 | 19.55 | 19.55 | 19.25 | 19.29 | 7,075 | -0.62(-3.09%) |
Jan 25, 2012 | 19.65 | 19.90 | 19.65 | 19.90 | 15,283 | +0.30(+1.53%) |
Jan 24, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 246 | -0.15(-0.78%) |
Jan 23, 2012 | 19.80 | 19.81 | 19.72 | 19.76 | 1,544 | -0.10(-0.49%) |
Jan 20, 2012 | 19.75 | 19.91 | 19.64 | 19.85 | 4,067 | +0.22(+1.14%) |
Jan 19, 2012 | 19.67 | 19.76 | 19.63 | 19.63 | 9,068 | -0.08(-0.39%) |
Jan 18, 2012 | 19.70 | 19.72 | 19.70 | 19.71 | 768 | +0.02(+0.12%) |
Jan 17, 2012 | 19.99 | 19.99 | 19.68 | 19.68 | 4,639 | -0.08(-0.41%) |
Jan 13, 2012 | 20.23 | 20.23 | 19.61 | 19.76 | 7,112 | -0.07(-0.37%) |
Jan 12, 2012 | 20.04 | 20.04 | 19.59 | 19.84 | 9,026 | +0.14(+0.70%) |
Jan 11, 2012 | 19.59 | 19.70 | 19.55 | 19.70 | 6,232 | +0.03(+0.15%) |
Jan 10, 2012 | 19.81 | 19.83 | 19.67 | 19.67 | 2,186 | +0.12(+0.64%) |
Jan 09, 2012 | 19.46 | 19.59 | 19.38 | 19.55 | 24,041 | +0.15(+0.80%) |
Jan 06, 2012 | 19.35 | 19.42 | 19.28 | 19.39 | 1,789 | +0.03(+0.17%) |
Jan 05, 2012 | 18.89 | 19.49 | 18.89 | 19.36 | 1,850 | +0.31(+1.62%) |
Jan 04, 2012 | 18.95 | 19.05 | 18.95 | 19.05 | 1,839 | +0.43(+2.31%) |
Dec 30, 2011 | 18.75 | 18.77 | 18.62 | 18.62 | 2,918 | -0.21(-1.10%) |
Dec 29, 2011 | 18.90 | 18.90 | 18.30 | 18.83 | 3,542 | +0.18(+0.97%) |
Dec 28, 2011 | 19.46 | 19.47 | 18.54 | 18.65 | 4,896 | -0.10(-0.55%) |
Dec 23, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.24(+1.32%) |
Dec 21, 2011 | 18.22 | 18.51 | 18.22 | 18.51 | 812 | +0.09(+0.48%) |
Dec 20, 2011 | 18.43 | 18.43 | 18.35 | 18.42 | 1,461 | +0.49(+2.72%) |
Dec 19, 2011 | 18.18 | 18.18 | 17.92 | 17.93 | 1,864 | -0.20(-1.12%) |
Dec 16, 2011 | 18.39 | 18.39 | 18.11 | 18.13 | 1,363 | +0.10(+0.55%) |
Dec 15, 2011 | 18.11 | 18.11 | 17.96 | 18.04 | 2,671 | +0.25(+1.42%) |
Dec 14, 2011 | 17.82 | 17.94 | 17.76 | 17.78 | 9,216 | -0.10(-0.56%) |
Dec 13, 2011 | 18.43 | 18.43 | 17.82 | 17.88 | 4,289 | -0.28(-1.52%) |
Dec 12, 2011 | 18.17 | 18.17 | 18.00 | 18.16 | 1,893 | -0.19(-1.06%) |
Dec 09, 2011 | 18.16 | 18.38 | 18.16 | 18.35 | 1,909 | +0.45(+2.50%) |
Dec 08, 2011 | 18.25 | 18.26 | 17.88 | 17.91 | 3,231 | -0.50(-2.70%) |
Dec 07, 2011 | 18.16 | 18.43 | 18.16 | 18.40 | 1,170 | -0.07(-0.40%) |
Dec 06, 2011 | 18.52 | 18.58 | 18.47 | 18.48 | 2,236 | -0.02(-0.09%) |
Dec 05, 2011 | 18.61 | 18.61 | 18.49 | 18.49 | 1,182 | +0.21(+1.13%) |
Dec 02, 2011 | 18.35 | 18.35 | 18.27 | 18.29 | 3,197 | +0.16(+0.88%) |