Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.99 | 23.00 | 22.71 | 23.00 | 282,076 | +0.03(+0.13%) |
Feb 28, 2012 | 22.75 | 23.19 | 22.75 | 22.97 | 231,233 | +0.17(+0.75%) |
Feb 27, 2012 | 23.18 | 23.18 | 22.79 | 22.80 | 201,751 | -0.38(-1.64%) |
Feb 24, 2012 | 23.24 | 23.38 | 23.16 | 23.18 | 249,403 | +0.06(+0.26%) |
Feb 23, 2012 | 23.12 | 23.35 | 23.02 | 23.12 | 286,071 | +0.07(+0.30%) |
Feb 22, 2012 | 23.33 | 23.33 | 22.89 | 23.05 | 264,477 | -0.13(-0.56%) |
Feb 21, 2012 | 23.09 | 23.36 | 23.05 | 23.18 | 454,841 | +0.35(+1.53%) |
Feb 17, 2012 | 22.83 | 22.83 | 22.83 | 0 | +0.29(+1.29%) | |
Feb 16, 2012 | 22.82 | 22.82 | 22.46 | 22.54 | 362,765 | -0.24(-1.05%) |
Feb 15, 2012 | 22.28 | 22.80 | 22.18 | 22.78 | 508,471 | +0.58(+2.61%) |
Feb 14, 2012 | 22.24 | 22.29 | 22.00 | 22.20 | 260,532 | -0.03(-0.13%) |
Feb 13, 2012 | 22.36 | 22.44 | 22.15 | 22.23 | 1,014,200 | -0.13(-0.58%) |
Feb 10, 2012 | 22.46 | 22.66 | 22.29 | 22.36 | 310,891 | -0.22(-0.97%) |
Feb 09, 2012 | 22.85 | 22.93 | 22.45 | 22.58 | 511,010 | -0.27(-1.18%) |
Feb 08, 2012 | 22.93 | 22.93 | 22.55 | 22.85 | 1,286,863 | +0.12(+0.53%) |
Feb 07, 2012 | 22.97 | 22.97 | 22.45 | 22.73 | 649,551 | -0.20(-0.87%) |
Feb 06, 2012 | 22.76 | 22.93 | 22.63 | 22.93 | 372,047 | +0.26(+1.15%) |
Feb 03, 2012 | 23.60 | 23.60 | 22.67 | 22.67 | 747,154 | -0.83(-3.53%) |
Feb 02, 2012 | 23.59 | 23.65 | 23.04 | 23.50 | 652,025 | +0.01(+0.04%) |
Feb 01, 2012 | 22.80 | 23.98 | 22.73 | 23.49 | 1,117,557 | +0.85(+3.75%) |
Jan 31, 2012 | 22.95 | 22.95 | 22.48 | 22.64 | 664,916 | -0.11(-0.48%) |
Jan 30, 2012 | 22.50 | 22.76 | 22.29 | 22.75 | 613,234 | +0.25(+1.11%) |
Jan 27, 2012 | 22.55 | 22.94 | 22.40 | 22.50 | 553,899 | -0.20(-0.88%) |
Jan 26, 2012 | 23.02 | 23.20 | 22.60 | 22.70 | 692,408 | -0.10(-0.44%) |
Jan 25, 2012 | 22.20 | 22.90 | 22.12 | 22.80 | 794,254 | +0.68(+3.07%) |
Jan 24, 2012 | 22.74 | 22.75 | 22.06 | 22.12 | 795,118 | -0.51(-2.25%) |
Jan 23, 2012 | 22.55 | 22.85 | 22.44 | 22.63 | 828,211 | +0.37(+1.66%) |
Jan 20, 2012 | 22.80 | 22.80 | 22.25 | 22.26 | 1,197,755 | -0.59(-2.58%) |
Jan 19, 2012 | 23.50 | 23.54 | 22.80 | 22.85 | 1,111,977 | -0.51(-2.18%) |
Jan 18, 2012 | 23.15 | 23.64 | 23.00 | 23.36 | 1,240,139 | +0.21(+0.91%) |
Jan 17, 2012 | 24.13 | 24.17 | 23.00 | 23.15 | 1,931,515 | -0.75(-3.14%) |
Jan 16, 2012 | 24.49 | 24.49 | 23.64 | 23.90 | 269,713 | -0.60(-2.45%) |
Jan 13, 2012 | 24.47 | 24.53 | 24.09 | 24.50 | 621,073 | +0.04(+0.16%) |
Jan 12, 2012 | 25.05 | 25.05 | 24.46 | 24.46 | 870,498 | -0.64(-2.55%) |
Jan 11, 2012 | 25.47 | 25.66 | 24.99 | 25.10 | 793,275 | -0.53(-2.07%) |
Jan 10, 2012 | 25.90 | 26.10 | 25.14 | 25.63 | 422,080 | +0.02(+0.08%) |
Jan 09, 2012 | 25.99 | 26.00 | 25.41 | 25.61 | 319,858 | -0.26(-1.01%) |
Jan 06, 2012 | 26.70 | 26.76 | 25.87 | 25.87 | 286,594 | -0.73(-2.74%) |
Jan 05, 2012 | 26.41 | 26.65 | 26.36 | 26.60 | 247,945 | +0.01(+0.04%) |
Jan 04, 2012 | 26.77 | 26.79 | 26.42 | 26.59 | 299,366 | +0.52(+1.99%) |
Dec 30, 2011 | 26.26 | 26.34 | 26.05 | 26.07 | 105,344 | -0.10(-0.38%) |
Dec 29, 2011 | 25.92 | 26.19 | 25.80 | 26.17 | 152,356 | +0.24(+0.93%) |
Dec 28, 2011 | 26.22 | 26.22 | 25.69 | 25.93 | 107,306 | -0.35(-1.33%) |
Dec 23, 2011 | 26.34 | 26.28 | 26.28 | 26.28 | 229,681 | +0.70(+2.74%) |
Dec 21, 2011 | 25.85 | 26.05 | 25.30 | 25.58 | 638,974 | -0.43(-1.65%) |
Dec 20, 2011 | 25.92 | 26.31 | 25.80 | 26.01 | 376,446 | +0.40(+1.56%) |
Dec 19, 2011 | 26.74 | 26.86 | 25.57 | 25.61 | 630,263 | -0.97(-3.65%) |
Dec 16, 2011 | 25.81 | 26.66 | 25.49 | 26.58 | 845,405 | +1.06(+4.15%) |
Dec 15, 2011 | 25.13 | 25.79 | 25.01 | 25.52 | 485,546 | +0.48(+1.92%) |
Dec 14, 2011 | 25.00 | 25.44 | 24.92 | 25.04 | 560,748 | -0.15(-0.60%) |
Dec 13, 2011 | 25.64 | 25.80 | 25.13 | 25.19 | 399,069 | -0.48(-1.87%) |
Dec 12, 2011 | 26.24 | 26.28 | 25.56 | 25.67 | 319,459 | -0.77(-2.91%) |
Dec 09, 2011 | 26.51 | 26.73 | 26.35 | 26.44 | 499,392 | +0.07(+0.27%) |
Dec 08, 2011 | 26.88 | 26.88 | 26.16 | 26.37 | 321,076 | -0.62(-2.30%) |
Dec 07, 2011 | 27.19 | 27.19 | 26.60 | 26.99 | 300,153 | -0.01(-0.04%) |
Dec 06, 2011 | 27.12 | 27.13 | 26.61 | 27.00 | 312,988 | -0.03(-0.11%) |
Dec 05, 2011 | 27.02 | 27.48 | 27.02 | 27.03 | 223,191 | +0.03(+0.11%) |
Dec 02, 2011 | 26.61 | 27.20 | 26.61 | 27.00 | 313,048 | +0.22(+0.82%) |