Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.28 | 20.62 | 19.96 | 20.00 | 223,077 | -0.22(-1.08%) |
Feb 28, 2012 | 20.65 | 20.70 | 20.18 | 20.22 | 172,107 | -0.43(-2.07%) |
Feb 27, 2012 | 20.67 | 21.16 | 20.32 | 20.65 | 145,316 | -0.27(-1.28%) |
Feb 24, 2012 | 21.30 | 21.37 | 20.85 | 20.91 | 97,366 | -0.39(-1.84%) |
Feb 23, 2012 | 20.88 | 21.32 | 20.81 | 21.31 | 195,693 | +0.44(+2.12%) |
Feb 22, 2012 | 20.97 | 21.12 | 20.72 | 20.86 | 154,654 | -0.25(-1.19%) |
Feb 21, 2012 | 21.02 | 21.14 | 20.82 | 21.12 | 201,195 | +0.09(+0.44%) |
Feb 17, 2012 | 20.80 | 21.15 | 20.69 | 21.02 | 203,108 | +0.23(+1.13%) |
Feb 16, 2012 | 20.30 | 20.85 | 20.09 | 20.79 | 243,688 | +0.52(+2.56%) |
Feb 15, 2012 | 20.50 | 20.50 | 20.03 | 20.27 | 290,925 | -0.19(-0.94%) |
Feb 14, 2012 | 20.62 | 20.62 | 19.93 | 20.46 | 243,424 | -0.34(-1.65%) |
Feb 13, 2012 | 20.25 | 20.81 | 20.11 | 20.81 | 169,894 | +0.76(+3.80%) |
Feb 10, 2012 | 20.28 | 20.44 | 20.02 | 20.05 | 259,867 | -0.54(-2.60%) |
Feb 09, 2012 | 20.79 | 21.08 | 20.29 | 20.58 | 299,664 | -0.84(-3.94%) |
Feb 08, 2012 | 21.73 | 21.93 | 21.34 | 21.42 | 278,349 | -0.23(-1.08%) |
Feb 07, 2012 | 21.10 | 21.66 | 21.02 | 21.66 | 318,604 | +0.48(+2.25%) |
Feb 06, 2012 | 21.03 | 21.18 | 20.90 | 21.18 | 168,585 | +0.03(+0.12%) |
Feb 03, 2012 | 21.12 | 21.40 | 21.03 | 21.16 | 439,292 | +0.44(+2.14%) |
Feb 02, 2012 | 20.55 | 20.95 | 20.51 | 20.71 | 201,564 | +0.21(+1.02%) |
Feb 01, 2012 | 20.15 | 20.53 | 19.92 | 20.50 | 309,232 | +0.42(+2.08%) |
Jan 31, 2012 | 20.26 | 20.26 | 19.80 | 20.09 | 226,718 | +0.02(+0.08%) |
Jan 30, 2012 | 19.80 | 20.10 | 19.74 | 20.07 | 199,186 | +0.04(+0.21%) |
Jan 27, 2012 | 20.03 | 20.30 | 19.94 | 20.03 | 157,077 | -0.08(-0.42%) |
Jan 26, 2012 | 20.31 | 20.33 | 20.06 | 20.11 | 152,761 | -0.09(-0.46%) |
Jan 25, 2012 | 20.07 | 20.30 | 19.80 | 20.20 | 139,242 | +0.13(+0.67%) |
Jan 24, 2012 | 19.19 | 20.10 | 19.19 | 20.07 | 211,535 | +0.69(+3.58%) |
Jan 23, 2012 | 19.78 | 19.89 | 19.26 | 19.38 | 279,033 | -0.47(-2.36%) |
Jan 20, 2012 | 19.80 | 19.98 | 19.53 | 19.84 | 230,675 | -0.02(-0.08%) |
Jan 19, 2012 | 20.13 | 20.21 | 19.78 | 19.86 | 142,119 | -0.22(-1.08%) |
Jan 18, 2012 | 20.03 | 20.09 | 19.75 | 20.08 | 166,034 | +0.05(+0.25%) |
Jan 17, 2012 | 20.37 | 20.44 | 20.03 | 20.03 | 207,733 | -0.13(-0.62%) |
Jan 13, 2012 | 19.89 | 20.25 | 19.73 | 20.15 | 121,378 | -0.01(-0.04%) |
Jan 12, 2012 | 19.81 | 20.21 | 19.70 | 20.16 | 195,299 | +0.38(+1.90%) |
Jan 11, 2012 | 19.26 | 19.99 | 19.26 | 19.79 | 225,119 | +0.39(+2.03%) |
Jan 10, 2012 | 19.48 | 19.62 | 19.23 | 19.39 | 325,589 | +0.19(+1.00%) |
Jan 09, 2012 | 19.63 | 19.74 | 19.17 | 19.20 | 303,260 | -0.26(-1.33%) |
Jan 06, 2012 | 19.56 | 19.73 | 19.18 | 19.46 | 199,882 | -0.11(-0.56%) |
Jan 05, 2012 | 19.24 | 19.66 | 19.03 | 19.57 | 253,437 | +0.12(+0.60%) |
Jan 04, 2012 | 19.45 | 19.69 | 19.35 | 19.45 | 206,102 | +0.12(+0.61%) |
Dec 30, 2011 | 19.40 | 19.70 | 19.33 | 19.33 | 132,309 | -0.33(-1.70%) |
Dec 29, 2011 | 19.48 | 19.84 | 19.42 | 19.67 | 156,530 | +0.28(+1.47%) |
Dec 28, 2011 | 19.98 | 20.07 | 19.30 | 19.38 | 151,600 | -0.72(-3.56%) |
Dec 27, 2011 | 19.82 | 20.27 | 19.73 | 20.10 | 142,502 | +0.14(+0.71%) |
Dec 23, 2011 | 19.92 | 20.12 | 19.74 | 19.96 | 106,476 | +0.02(+0.12%) |
Dec 21, 2011 | 19.88 | 20.09 | 19.44 | 19.93 | 153,378 | -0.11(-0.54%) |
Dec 20, 2011 | 19.65 | 20.52 | 19.65 | 20.04 | 353,037 | +0.90(+4.69%) |
Dec 19, 2011 | 19.80 | 19.98 | 19.09 | 19.14 | 332,806 | -0.44(-2.25%) |
Dec 16, 2011 | 19.63 | 19.96 | 19.33 | 19.58 | 528,623 | +0.14(+0.73%) |
Dec 15, 2011 | 19.44 | 19.69 | 19.17 | 19.44 | 367,188 | +0.22(+1.17%) |
Dec 14, 2011 | 19.09 | 19.40 | 18.96 | 19.22 | 180,776 | -0.12(-0.64%) |
Dec 13, 2011 | 20.37 | 20.46 | 19.04 | 19.34 | 189,364 | -0.79(-3.92%) |
Dec 12, 2011 | 20.29 | 20.35 | 19.89 | 20.13 | 160,227 | -0.58(-2.81%) |
Dec 09, 2011 | 20.16 | 20.96 | 20.07 | 20.71 | 177,877 | +0.56(+2.76%) |
Dec 08, 2011 | 20.65 | 20.75 | 19.97 | 20.16 | 174,372 | -0.76(-3.62%) |
Dec 07, 2011 | 21.10 | 21.58 | 20.75 | 20.91 | 161,923 | -0.42(-1.99%) |
Dec 06, 2011 | 21.38 | 21.55 | 21.06 | 21.34 | 170,928 | -0.03(-0.16%) |
Dec 05, 2011 | 21.11 | 21.62 | 20.84 | 21.37 | 220,455 | +0.70(+3.38%) |
Dec 02, 2011 | 20.67 | 20.91 | 20.54 | 20.67 | 127,498 | +0.38(+1.89%) |