Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.97 | 23.18 | 22.57 | 22.60 | 2,923,173 | -0.36(-1.56%) |
Feb 28, 2012 | 22.68 | 23.08 | 22.62 | 22.96 | 2,990,295 | +0.35(+1.55%) |
Feb 27, 2012 | 22.54 | 22.73 | 22.21 | 22.61 | 2,369,114 | -0.15(-0.65%) |
Feb 24, 2012 | 22.78 | 22.97 | 22.70 | 22.76 | 2,499,770 | +0.02(+0.08%) |
Feb 23, 2012 | 22.48 | 22.82 | 22.27 | 22.74 | 2,124,094 | +0.26(+1.17%) |
Feb 22, 2012 | 22.56 | 22.86 | 22.45 | 22.48 | 1,795,040 | -0.19(-0.85%) |
Feb 21, 2012 | 22.81 | 22.92 | 22.50 | 22.67 | 3,514,296 | -0.11(-0.46%) |
Feb 17, 2012 | 22.71 | 22.98 | 22.65 | 22.77 | 2,835,413 | +0.11(+0.50%) |
Feb 16, 2012 | 22.20 | 22.67 | 22.14 | 22.66 | 3,034,294 | +0.47(+2.13%) |
Feb 15, 2012 | 22.05 | 22.34 | 21.95 | 22.19 | 5,199,882 | +0.29(+1.32%) |
Feb 14, 2012 | 21.87 | 21.94 | 21.55 | 21.90 | 3,064,255 | -0.04(-0.20%) |
Feb 13, 2012 | 21.74 | 21.99 | 21.57 | 21.94 | 3,463,486 | +0.38(+1.78%) |
Feb 10, 2012 | 21.35 | 21.60 | 21.19 | 21.56 | 4,406,905 | -0.13(-0.60%) |
Feb 09, 2012 | 21.01 | 21.78 | 20.99 | 21.69 | 5,358,498 | +0.78(+3.75%) |
Feb 08, 2012 | 20.80 | 20.93 | 20.63 | 20.90 | 2,284,257 | +0.12(+0.59%) |
Feb 07, 2012 | 20.69 | 20.87 | 20.50 | 20.78 | 2,349,313 | +0.01(+0.04%) |
Feb 06, 2012 | 20.89 | 20.95 | 20.69 | 20.77 | 2,397,832 | -0.26(-1.24%) |
Feb 03, 2012 | 20.46 | 21.08 | 20.44 | 21.03 | 3,591,960 | +0.86(+4.28%) |
Feb 02, 2012 | 20.38 | 20.39 | 20.13 | 20.17 | 2,156,513 | -0.13(-0.64%) |
Feb 01, 2012 | 20.00 | 20.64 | 19.91 | 20.30 | 4,030,467 | +0.54(+2.74%) |
Jan 31, 2012 | 19.82 | 19.87 | 19.46 | 19.76 | 2,519,541 | +0.14(+0.71%) |
Jan 30, 2012 | 19.58 | 19.71 | 19.44 | 19.62 | 1,818,316 | -0.26(-1.32%) |
Jan 27, 2012 | 19.64 | 19.89 | 19.62 | 19.88 | 1,599,500 | +0.16(+0.80%) |
Jan 26, 2012 | 20.24 | 20.24 | 19.53 | 19.73 | 3,454,063 | -0.38(-1.91%) |
Jan 25, 2012 | 20.23 | 20.70 | 20.05 | 20.11 | 5,811,853 | -0.10(-0.48%) |
Jan 24, 2012 | 20.00 | 20.27 | 19.97 | 20.21 | 1,810,104 | +0.05(+0.26%) |
Jan 23, 2012 | 20.07 | 20.32 | 20.00 | 20.15 | 2,326,031 | +0.10(+0.48%) |
Jan 20, 2012 | 20.13 | 20.36 | 19.98 | 20.06 | 3,569,095 | -0.13(-0.65%) |
Jan 19, 2012 | 19.62 | 20.48 | 19.58 | 20.19 | 6,013,371 | +0.69(+3.53%) |
Jan 18, 2012 | 18.85 | 19.62 | 18.85 | 19.50 | 4,962,571 | +0.59(+3.14%) |
Jan 17, 2012 | 18.58 | 19.04 | 18.57 | 18.91 | 3,676,946 | +0.56(+3.04%) |
Jan 13, 2012 | 18.55 | 18.63 | 18.20 | 18.35 | 2,320,634 | -0.40(-2.14%) |
Jan 12, 2012 | 18.71 | 18.75 | 18.40 | 18.75 | 1,967,853 | +0.02(+0.09%) |
Jan 11, 2012 | 18.61 | 18.82 | 18.55 | 18.73 | 1,723,621 | +0.04(+0.23%) |
Jan 10, 2012 | 18.66 | 18.82 | 18.59 | 18.69 | 2,269,692 | +0.09(+0.47%) |
Jan 09, 2012 | 18.20 | 18.64 | 18.14 | 18.60 | 4,240,849 | +0.40(+2.20%) |
Jan 06, 2012 | 18.07 | 18.31 | 17.93 | 18.20 | 3,053,462 | +0.10(+0.53%) |
Jan 05, 2012 | 17.56 | 18.17 | 17.55 | 18.10 | 4,417,388 | +0.51(+2.87%) |
Jan 04, 2012 | 17.50 | 17.71 | 17.36 | 17.60 | 3,880,394 | +0.45(+2.64%) |
Dec 30, 2011 | 17.36 | 17.46 | 17.12 | 17.15 | 1,549,524 | -0.22(-1.26%) |
Dec 29, 2011 | 17.04 | 17.40 | 17.01 | 17.36 | 1,696,951 | +0.31(+1.84%) |
Dec 28, 2011 | 17.44 | 17.44 | 17.03 | 17.05 | 2,601,233 | -0.49(-2.78%) |
Dec 27, 2011 | 17.29 | 17.62 | 17.24 | 17.54 | 1,481,970 | +0.17(+1.00%) |
Dec 23, 2011 | 17.35 | 17.43 | 17.21 | 17.36 | 1,425,844 | +0.44(+2.63%) |
Dec 21, 2011 | 17.03 | 17.13 | 16.39 | 16.92 | 7,454,715 | -0.48(-2.76%) |
Dec 20, 2011 | 16.94 | 17.77 | 16.94 | 17.40 | 5,670,329 | +0.86(+5.22%) |
Dec 19, 2011 | 17.03 | 17.13 | 16.49 | 16.53 | 3,841,707 | -0.40(-2.37%) |
Dec 16, 2011 | 17.14 | 17.45 | 16.87 | 16.94 | 5,071,739 | -0.08(-0.46%) |
Dec 15, 2011 | 17.04 | 17.28 | 16.98 | 17.01 | 4,039,132 | +0.25(+1.51%) |
Dec 14, 2011 | 17.20 | 17.23 | 16.72 | 16.76 | 3,119,666 | -0.44(-2.58%) |
Dec 13, 2011 | 17.90 | 17.98 | 17.12 | 17.21 | 4,941,615 | -0.48(-2.71%) |
Dec 12, 2011 | 17.72 | 17.72 | 17.39 | 17.69 | 2,106,543 | -0.32(-1.79%) |
Dec 09, 2011 | 17.58 | 18.08 | 17.52 | 18.01 | 2,540,749 | +0.50(+2.84%) |
Dec 08, 2011 | 17.90 | 18.03 | 17.44 | 17.51 | 3,444,928 | -0.51(-2.81%) |
Dec 07, 2011 | 18.04 | 18.15 | 17.63 | 18.02 | 3,181,807 | -0.17(-0.96%) |
Dec 06, 2011 | 18.40 | 18.54 | 18.05 | 18.19 | 2,718,100 | -0.23(-1.23%) |
Dec 05, 2011 | 18.36 | 18.65 | 18.09 | 18.42 | 3,170,665 | +0.36(+1.98%) |
Dec 02, 2011 | 17.90 | 18.24 | 17.66 | 18.06 | 5,215,010 | +0.27(+1.52%) |