Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.63 | 19.95 | 19.32 | 19.36 | 6,644,981 | -0.29(-1.49%) |
Feb 28, 2012 | 19.72 | 19.81 | 19.50 | 19.65 | 4,473,496 | +0.01(+0.05%) |
Feb 27, 2012 | 19.73 | 19.78 | 19.45 | 19.64 | 4,789,626 | -0.19(-0.97%) |
Feb 24, 2012 | 20.07 | 20.13 | 19.79 | 19.84 | 5,657,287 | -0.24(-1.19%) |
Feb 23, 2012 | 19.97 | 20.15 | 19.78 | 20.08 | 3,951,813 | +0.18(+0.89%) |
Feb 22, 2012 | 19.71 | 19.98 | 19.69 | 19.90 | 5,858,231 | +0.04(+0.21%) |
Feb 21, 2012 | 19.79 | 19.86 | 19.63 | 19.86 | 4,570,187 | +0.26(+1.33%) |
Feb 17, 2012 | 19.59 | 19.67 | 19.31 | 19.60 | 4,275,414 | +0.18(+0.94%) |
Feb 16, 2012 | 18.99 | 19.44 | 18.96 | 19.41 | 4,549,109 | +0.38(+2.00%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.88 | 19.03 | 8,007,770 | +0.04(+0.19%) |
Feb 14, 2012 | 19.29 | 19.35 | 18.80 | 19.00 | 19,268,584 | -0.95(-4.79%) |
Feb 13, 2012 | 19.86 | 19.99 | 19.77 | 19.95 | 5,540,338 | +0.30(+1.54%) |
Feb 10, 2012 | 19.73 | 19.85 | 19.43 | 19.65 | 5,011,057 | -0.40(-1.98%) |
Feb 09, 2012 | 19.99 | 20.11 | 19.76 | 20.04 | 7,117,115 | +0.17(+0.87%) |
Feb 08, 2012 | 20.31 | 20.33 | 19.72 | 19.87 | 8,217,811 | -0.34(-1.68%) |
Feb 07, 2012 | 21.06 | 21.08 | 20.02 | 20.21 | 19,224,298 | -0.92(-4.35%) |
Feb 06, 2012 | 21.16 | 21.30 | 20.94 | 21.13 | 6,957,259 | -0.29(-1.36%) |
Feb 03, 2012 | 21.24 | 21.59 | 21.12 | 21.42 | 6,528,202 | +0.33(+1.56%) |
Feb 02, 2012 | 20.89 | 21.12 | 20.80 | 21.09 | 7,648,801 | +0.16(+0.75%) |
Feb 01, 2012 | 20.81 | 21.03 | 20.69 | 20.94 | 4,647,801 | +0.27(+1.31%) |
Jan 31, 2012 | 21.09 | 21.09 | 20.28 | 20.67 | 6,519,341 | -0.08(-0.40%) |
Jan 30, 2012 | 20.62 | 20.84 | 20.43 | 20.75 | 4,655,326 | -0.22(-1.07%) |
Jan 27, 2012 | 20.82 | 21.17 | 20.79 | 20.97 | 5,128,666 | +0.07(+0.32%) |
Jan 26, 2012 | 21.13 | 21.23 | 20.76 | 20.91 | 7,399,107 | -0.03(-0.15%) |
Jan 25, 2012 | 20.43 | 20.95 | 20.15 | 20.94 | 6,784,362 | +0.30(+1.44%) |
Jan 24, 2012 | 20.58 | 20.91 | 20.44 | 20.64 | 5,187,911 | -0.17(-0.83%) |
Jan 23, 2012 | 20.26 | 20.89 | 20.20 | 20.81 | 5,937,359 | +0.72(+3.58%) |
Jan 20, 2012 | 20.15 | 20.18 | 19.99 | 20.09 | 4,781,351 | -0.16(-0.80%) |
Jan 19, 2012 | 20.10 | 20.39 | 20.01 | 20.25 | 6,254,090 | +0.26(+1.30%) |
Jan 18, 2012 | 19.31 | 20.02 | 19.31 | 19.99 | 7,305,103 | +0.58(+3.01%) |
Jan 17, 2012 | 19.71 | 19.72 | 19.24 | 19.41 | 5,251,619 | +0.08(+0.43%) |
Jan 13, 2012 | 19.41 | 19.47 | 18.87 | 19.32 | 6,780,913 | -0.34(-1.72%) |
Jan 12, 2012 | 19.77 | 19.99 | 19.53 | 19.66 | 6,139,015 | +0.03(+0.16%) |
Jan 11, 2012 | 20.08 | 20.29 | 19.48 | 19.63 | 6,328,962 | -0.65(-3.21%) |
Jan 10, 2012 | 20.49 | 20.52 | 20.22 | 20.28 | 5,412,182 | +0.20(+1.01%) |
Jan 09, 2012 | 19.74 | 20.11 | 19.69 | 20.08 | 4,020,086 | +0.21(+1.08%) |
Jan 06, 2012 | 19.95 | 20.01 | 19.64 | 19.87 | 4,714,004 | -0.27(-1.35%) |
Jan 05, 2012 | 20.12 | 20.31 | 19.96 | 20.14 | 4,542,329 | -0.37(-1.78%) |
Jan 04, 2012 | 20.34 | 20.54 | 20.20 | 20.50 | 5,484,127 | +1.01(+5.16%) |
Dec 30, 2011 | 19.26 | 19.53 | 19.10 | 19.50 | 3,371,529 | +0.40(+2.08%) |
Dec 29, 2011 | 18.76 | 19.14 | 18.70 | 19.10 | 3,247,638 | +0.36(+1.92%) |
Dec 28, 2011 | 19.31 | 19.37 | 18.71 | 18.74 | 2,772,833 | -0.57(-2.94%) |
Dec 27, 2011 | 19.30 | 19.46 | 19.23 | 19.31 | 1,509,264 | +0.02(+0.08%) |
Dec 23, 2011 | 19.40 | 19.45 | 19.19 | 19.29 | 2,442,924 | +0.61(+3.27%) |
Dec 21, 2011 | 18.36 | 18.71 | 18.30 | 18.68 | 5,372,923 | +0.29(+1.56%) |
Dec 20, 2011 | 18.20 | 18.66 | 18.17 | 18.40 | 5,287,610 | +0.75(+4.23%) |
Dec 19, 2011 | 18.23 | 18.30 | 17.59 | 17.65 | 5,330,894 | -0.55(-3.04%) |
Dec 16, 2011 | 17.74 | 18.24 | 17.72 | 18.20 | 6,576,750 | +0.51(+2.89%) |
Dec 15, 2011 | 17.97 | 18.03 | 17.48 | 17.69 | 5,966,361 | +0.11(+0.62%) |
Dec 14, 2011 | 18.00 | 18.27 | 17.52 | 17.58 | 9,354,646 | -0.88(-4.75%) |
Dec 13, 2011 | 18.95 | 19.27 | 18.17 | 18.46 | 6,914,297 | -0.37(-1.96%) |
Dec 12, 2011 | 18.70 | 18.85 | 18.40 | 18.83 | 4,418,016 | -0.38(-1.97%) |
Dec 09, 2011 | 18.72 | 19.32 | 18.71 | 19.21 | 4,871,165 | +0.42(+2.24%) |
Dec 08, 2011 | 19.32 | 19.63 | 18.70 | 18.79 | 6,914,592 | -0.86(-4.36%) |
Dec 07, 2011 | 19.53 | 19.73 | 19.11 | 19.64 | 4,976,020 | +0.04(+0.21%) |
Dec 06, 2011 | 19.45 | 19.86 | 19.18 | 19.60 | 5,245,033 | +0.04(+0.21%) |
Dec 05, 2011 | 19.67 | 19.90 | 19.37 | 19.56 | 4,141,945 | +0.32(+1.67%) |
Dec 02, 2011 | 19.64 | 19.69 | 19.19 | 19.24 | 3,540,409 | -0.14(-0.70%) |