Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.14 | 20.45 | 20.05 | 20.42 | 847,016 | +0.37(+1.82%) |
Feb 28, 2012 | 19.95 | 20.21 | 19.93 | 20.05 | 824,768 | +0.13(+0.68%) |
Feb 27, 2012 | 20.16 | 20.25 | 19.57 | 19.92 | 701,122 | -0.41(-2.02%) |
Feb 24, 2012 | 20.48 | 20.54 | 20.28 | 20.33 | 513,658 | -0.14(-0.68%) |
Feb 23, 2012 | 19.94 | 20.50 | 19.90 | 20.47 | 661,056 | +0.42(+2.12%) |
Feb 22, 2012 | 19.97 | 20.20 | 19.91 | 20.05 | 506,172 | +0.01(+0.02%) |
Feb 21, 2012 | 20.02 | 20.18 | 19.86 | 20.04 | 859,092 | +0.12(+0.63%) |
Feb 17, 2012 | 20.06 | 20.06 | 19.76 | 19.91 | 495,116 | -0.06(-0.30%) |
Feb 16, 2012 | 19.80 | 20.18 | 19.76 | 19.98 | 783,720 | +0.16(+0.78%) |
Feb 15, 2012 | 20.11 | 20.28 | 19.70 | 19.82 | 596,946 | -0.25(-1.27%) |
Feb 14, 2012 | 20.00 | 20.09 | 19.75 | 20.07 | 624,038 | -0.09(-0.45%) |
Feb 13, 2012 | 20.21 | 20.28 | 20.00 | 20.16 | 406,890 | +0.18(+0.89%) |
Feb 10, 2012 | 20.08 | 20.17 | 19.87 | 19.99 | 719,130 | -0.34(-1.68%) |
Feb 09, 2012 | 20.43 | 20.57 | 20.32 | 20.33 | 564,882 | -0.12(-0.59%) |
Feb 08, 2012 | 20.68 | 20.71 | 20.21 | 20.45 | 818,062 | -0.23(-1.11%) |
Feb 07, 2012 | 20.99 | 21.06 | 20.57 | 20.68 | 1,170,172 | -0.27(-1.29%) |
Feb 06, 2012 | 20.70 | 21.16 | 20.64 | 20.95 | 990,594 | +0.31(+1.50%) |
Feb 03, 2012 | 20.77 | 20.81 | 20.57 | 20.64 | 1,281,708 | +0.19(+0.90%) |
Feb 02, 2012 | 19.50 | 20.65 | 19.48 | 20.45 | 2,158,416 | +1.07(+5.55%) |
Feb 01, 2012 | 19.29 | 19.43 | 19.25 | 19.38 | 1,016,484 | +0.09(+0.47%) |
Jan 31, 2012 | 19.39 | 19.47 | 19.21 | 19.29 | 1,218,440 | +0.02(+0.10%) |
Jan 30, 2012 | 18.61 | 19.29 | 18.59 | 19.27 | 1,188,246 | +0.50(+2.64%) |
Jan 27, 2012 | 18.54 | 18.78 | 18.54 | 18.77 | 424,666 | +0.15(+0.83%) |
Jan 26, 2012 | 18.73 | 18.79 | 18.54 | 18.62 | 514,802 | -0.06(-0.35%) |
Jan 25, 2012 | 18.52 | 18.74 | 18.38 | 18.68 | 394,312 | +0.07(+0.38%) |
Jan 24, 2012 | 18.34 | 18.65 | 18.14 | 18.61 | 490,644 | +0.15(+0.84%) |
Jan 23, 2012 | 18.52 | 18.72 | 18.36 | 18.46 | 485,468 | -0.11(-0.62%) |
Jan 20, 2012 | 18.60 | 18.66 | 18.47 | 18.57 | 683,858 | -0.03(-0.16%) |
Jan 19, 2012 | 18.31 | 18.62 | 18.27 | 18.61 | 712,700 | +0.30(+1.61%) |
Jan 18, 2012 | 17.98 | 18.34 | 17.89 | 18.31 | 681,208 | +0.31(+1.72%) |
Jan 17, 2012 | 17.75 | 18.11 | 17.70 | 18.00 | 757,838 | +0.27(+1.52%) |
Jan 13, 2012 | 17.52 | 17.74 | 17.52 | 17.73 | 558,106 | +0.05(+0.25%) |
Jan 12, 2012 | 17.73 | 17.76 | 17.62 | 17.68 | 484,540 | +0.02(+0.11%) |
Jan 11, 2012 | 17.52 | 17.70 | 17.52 | 17.66 | 867,352 | +0.03(+0.17%) |
Jan 10, 2012 | 17.84 | 17.86 | 17.59 | 17.64 | 652,884 | +0.02(+0.11%) |
Jan 09, 2012 | 17.63 | 17.73 | 17.50 | 17.61 | 898,662 | +0.11(+0.66%) |
Jan 06, 2012 | 17.27 | 17.64 | 17.20 | 17.50 | 1,061,412 | +0.27(+1.57%) |
Jan 05, 2012 | 17.53 | 17.60 | 16.86 | 17.23 | 2,806,230 | -0.43(-2.43%) |
Jan 04, 2012 | 18.05 | 18.10 | 17.64 | 17.66 | 926,760 | -0.67(-3.66%) |
Dec 30, 2011 | 18.81 | 18.88 | 18.32 | 18.33 | 549,354 | -0.48(-2.55%) |
Dec 29, 2011 | 18.68 | 18.88 | 18.60 | 18.81 | 438,580 | +0.24(+1.29%) |
Dec 28, 2011 | 18.87 | 18.87 | 18.54 | 18.57 | 374,198 | -0.25(-1.35%) |
Dec 27, 2011 | 18.61 | 18.88 | 18.61 | 18.82 | 314,886 | +0.16(+0.86%) |
Dec 23, 2011 | 18.79 | 18.82 | 18.63 | 18.66 | 339,546 | -0.33(-1.74%) |
Dec 21, 2011 | 18.93 | 19.09 | 18.75 | 19.00 | 396,556 | +0.10(+0.50%) |
Dec 20, 2011 | 18.57 | 18.91 | 18.50 | 18.90 | 660,818 | +0.65(+3.56%) |
Dec 19, 2011 | 18.45 | 18.68 | 18.23 | 18.25 | 682,704 | -0.14(-0.73%) |
Dec 16, 2011 | 18.49 | 18.68 | 18.25 | 18.39 | 1,235,462 | -0.01(-0.05%) |
Dec 15, 2011 | 18.39 | 18.44 | 18.12 | 18.39 | 557,830 | +0.22(+1.21%) |
Dec 14, 2011 | 17.92 | 18.34 | 17.75 | 18.18 | 1,079,016 | +0.18(+0.97%) |
Dec 13, 2011 | 18.22 | 18.48 | 17.93 | 18.00 | 565,542 | -0.06(-0.33%) |
Dec 12, 2011 | 18.07 | 18.10 | 17.79 | 18.06 | 448,128 | -0.17(-0.93%) |
Dec 09, 2011 | 17.97 | 18.39 | 17.97 | 18.23 | 550,334 | +0.23(+1.31%) |
Dec 08, 2011 | 17.93 | 18.06 | 17.82 | 18.00 | 676,688 | -0.05(-0.30%) |
Dec 07, 2011 | 18.07 | 18.11 | 17.70 | 18.05 | 577,090 | -0.11(-0.61%) |
Dec 06, 2011 | 18.21 | 18.32 | 18.13 | 18.16 | 494,390 | +0.00(+0.00%) |
Dec 05, 2011 | 18.61 | 18.75 | 18.07 | 18.16 | 941,056 | -0.15(-0.82%) |
Dec 02, 2011 | 18.23 | 18.51 | 18.23 | 18.31 | 637,472 | +0.12(+0.69%) |