Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.30 | 20.30 | 19.94 | 19.94 | 298,465 | -0.32(-1.58%) |
Feb 28, 2012 | 20.09 | 20.28 | 19.95 | 20.26 | 243,155 | +0.14(+0.70%) |
Feb 27, 2012 | 19.59 | 20.25 | 19.59 | 20.12 | 303,233 | +0.35(+1.77%) |
Feb 24, 2012 | 19.33 | 19.84 | 19.27 | 19.77 | 284,757 | +0.51(+2.65%) |
Feb 23, 2012 | 19.20 | 19.31 | 19.07 | 19.26 | 276,307 | +0.11(+0.57%) |
Feb 22, 2012 | 19.35 | 19.38 | 18.89 | 19.15 | 251,929 | -0.26(-1.34%) |
Feb 21, 2012 | 19.11 | 19.47 | 19.03 | 19.41 | 264,097 | +0.48(+2.54%) |
Feb 17, 2012 | 19.11 | 19.40 | 18.57 | 18.93 | 259,172 | -0.15(-0.79%) |
Feb 16, 2012 | 18.81 | 19.14 | 18.41 | 19.08 | 347,893 | +0.22(+1.17%) |
Feb 15, 2012 | 19.65 | 19.67 | 18.65 | 18.86 | 304,035 | -0.66(-3.38%) |
Feb 14, 2012 | 19.23 | 19.58 | 19.20 | 19.52 | 184,838 | +0.20(+1.04%) |
Feb 13, 2012 | 19.12 | 19.59 | 18.98 | 19.32 | 185,929 | +0.27(+1.42%) |
Feb 10, 2012 | 18.38 | 19.10 | 18.14 | 19.05 | 226,665 | +0.44(+2.36%) |
Feb 09, 2012 | 19.33 | 19.35 | 18.35 | 18.61 | 558,474 | -0.59(-3.07%) |
Feb 08, 2012 | 19.52 | 19.53 | 19.11 | 19.20 | 438,489 | -0.23(-1.18%) |
Feb 07, 2012 | 20.10 | 20.19 | 19.35 | 19.43 | 268,638 | -0.62(-3.09%) |
Feb 06, 2012 | 21.27 | 21.56 | 19.94 | 20.05 | 413,467 | -1.78(-8.15%) |
Feb 03, 2012 | 21.33 | 21.88 | 21.09 | 21.83 | 278,735 | +0.87(+4.15%) |
Feb 02, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 250,992 | +0.05(+0.24%) |
Feb 01, 2012 | 20.99 | 20.99 | 20.32 | 20.91 | 253,784 | +0.01(+0.05%) |
Jan 31, 2012 | 21.39 | 21.41 | 20.88 | 20.90 | 213,411 | -0.29(-1.37%) |
Jan 30, 2012 | 21.35 | 21.49 | 20.85 | 21.19 | 382,583 | -0.36(-1.67%) |
Jan 27, 2012 | 21.42 | 21.65 | 21.39 | 21.55 | 2,740,906 | +0.16(+0.75%) |
Jan 26, 2012 | 22.00 | 22.01 | 21.21 | 21.39 | 739,109 | +0.72(+3.48%) |
Jan 25, 2012 | 20.54 | 20.70 | 20.38 | 20.67 | 138,182 | +0.11(+0.54%) |
Jan 24, 2012 | 20.03 | 20.73 | 20.03 | 20.56 | 189,492 | +0.40(+1.98%) |
Jan 23, 2012 | 20.50 | 20.60 | 20.02 | 20.16 | 83,241 | -0.33(-1.61%) |
Jan 20, 2012 | 20.19 | 20.60 | 20.19 | 20.49 | 76,735 | +0.23(+1.14%) |
Jan 19, 2012 | 20.00 | 20.33 | 20.00 | 20.26 | 124,179 | +0.24(+1.20%) |
Jan 18, 2012 | 19.85 | 20.16 | 19.77 | 20.02 | 138,668 | +0.21(+1.06%) |
Jan 17, 2012 | 20.37 | 20.43 | 19.69 | 19.81 | 190,717 | -0.35(-1.74%) |
Jan 13, 2012 | 21.03 | 21.15 | 19.80 | 20.16 | 602,401 | -1.09(-5.13%) |
Jan 12, 2012 | 21.35 | 21.35 | 21.14 | 21.25 | 123,136 | -0.03(-0.14%) |
Jan 11, 2012 | 21.25 | 21.59 | 21.19 | 21.28 | 139,758 | -0.08(-0.37%) |
Jan 10, 2012 | 21.44 | 21.51 | 21.13 | 21.36 | 126,174 | +0.18(+0.85%) |
Jan 09, 2012 | 21.33 | 21.50 | 21.00 | 21.18 | 218,310 | -0.21(-0.98%) |
Jan 06, 2012 | 21.26 | 21.69 | 21.13 | 21.39 | 193,462 | +0.08(+0.38%) |
Jan 05, 2012 | 21.47 | 21.53 | 20.75 | 21.31 | 387,713 | -0.50(-2.29%) |
Jan 04, 2012 | 21.35 | 21.96 | 21.25 | 21.81 | 121,229 | +0.06(+0.28%) |
Dec 30, 2011 | 22.10 | 22.17 | 21.60 | 21.75 | 126,404 | -0.35(-1.58%) |
Dec 29, 2011 | 21.77 | 22.29 | 21.65 | 22.10 | 171,671 | +0.43(+1.98%) |
Dec 28, 2011 | 22.05 | 22.05 | 21.62 | 21.67 | 134,482 | -0.34(-1.54%) |
Dec 27, 2011 | 21.53 | 22.06 | 21.53 | 22.01 | 131,666 | +0.49(+2.28%) |
Dec 23, 2011 | 21.56 | 21.86 | 21.36 | 21.52 | 118,757 | -0.25(-1.15%) |
Dec 21, 2011 | 21.73 | 21.93 | 21.30 | 21.77 | 267,326 | +0.24(+1.11%) |
Dec 20, 2011 | 21.50 | 21.85 | 21.24 | 21.53 | 179,393 | +0.49(+2.33%) |
Dec 19, 2011 | 21.24 | 21.40 | 20.88 | 21.04 | 219,740 | -0.03(-0.14%) |
Dec 16, 2011 | 21.11 | 21.33 | 20.93 | 21.07 | 226,355 | +0.02(+0.10%) |
Dec 15, 2011 | 21.13 | 21.33 | 20.90 | 21.05 | 88,015 | +0.08(+0.38%) |
Dec 14, 2011 | 20.65 | 21.16 | 20.65 | 20.97 | 296,844 | +0.13(+0.62%) |
Dec 13, 2011 | 21.35 | 21.55 | 20.78 | 20.84 | 155,714 | -0.40(-1.88%) |
Dec 12, 2011 | 21.01 | 21.34 | 20.79 | 21.24 | 101,893 | -0.08(-0.38%) |
Dec 09, 2011 | 20.62 | 21.56 | 20.41 | 21.32 | 83,886 | +0.73(+3.55%) |
Dec 08, 2011 | 21.65 | 21.65 | 20.57 | 20.59 | 130,910 | -1.23(-5.64%) |
Dec 07, 2011 | 21.06 | 22.06 | 21.06 | 21.82 | 235,856 | +0.50(+2.35%) |
Dec 06, 2011 | 21.29 | 21.80 | 21.12 | 21.32 | 310,182 | +0.03(+0.14%) |
Dec 05, 2011 | 20.41 | 21.30 | 20.19 | 21.29 | 185,713 | +1.22(+6.08%) |
Dec 02, 2011 | 20.24 | 20.35 | 19.99 | 20.07 | 74,368 | +0.08(+0.40%) |