Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.17 | 20.32 | 19.61 | 19.80 | 1,506,757 | -0.26(-1.31%) |
Feb 28, 2012 | 20.18 | 20.30 | 19.84 | 20.07 | 1,658,688 | -0.11(-0.55%) |
Feb 27, 2012 | 20.53 | 20.58 | 20.12 | 20.18 | 1,095,873 | -0.60(-2.90%) |
Feb 24, 2012 | 20.86 | 21.12 | 20.70 | 20.78 | 650,295 | -0.02(-0.08%) |
Feb 23, 2012 | 20.72 | 20.97 | 20.32 | 20.80 | 971,413 | +0.08(+0.37%) |
Feb 22, 2012 | 21.23 | 21.38 | 20.63 | 20.72 | 942,130 | -0.62(-2.91%) |
Feb 21, 2012 | 20.83 | 21.56 | 20.79 | 21.34 | 1,432,084 | +0.54(+2.61%) |
Feb 17, 2012 | 20.97 | 20.98 | 20.62 | 20.80 | 872,934 | -0.08(-0.37%) |
Feb 16, 2012 | 20.12 | 20.87 | 20.07 | 20.87 | 1,286,506 | +0.76(+3.76%) |
Feb 15, 2012 | 20.14 | 20.44 | 20.02 | 20.12 | 1,402,543 | +0.17(+0.85%) |
Feb 14, 2012 | 20.14 | 20.44 | 19.73 | 19.95 | 2,107,484 | -0.17(-0.84%) |
Feb 13, 2012 | 21.49 | 21.81 | 20.05 | 20.12 | 3,048,364 | -1.05(-4.98%) |
Feb 10, 2012 | 21.55 | 21.65 | 21.06 | 21.17 | 930,296 | -0.69(-3.15%) |
Feb 09, 2012 | 22.03 | 22.15 | 21.68 | 21.86 | 796,940 | -0.03(-0.12%) |
Feb 08, 2012 | 21.93 | 22.15 | 21.82 | 21.88 | 1,015,101 | +0.02(+0.08%) |
Feb 07, 2012 | 22.08 | 22.15 | 21.74 | 21.87 | 1,021,995 | -0.31(-1.38%) |
Feb 06, 2012 | 22.14 | 22.34 | 22.04 | 22.17 | 477,614 | -0.16(-0.72%) |
Feb 03, 2012 | 22.13 | 22.37 | 21.96 | 22.33 | 858,847 | +0.67(+3.10%) |
Feb 02, 2012 | 21.73 | 21.98 | 21.58 | 21.66 | 700,505 | +0.04(+0.20%) |
Feb 01, 2012 | 20.81 | 21.79 | 20.76 | 21.62 | 1,580,658 | +0.99(+4.82%) |
Jan 31, 2012 | 21.86 | 22.38 | 20.52 | 20.63 | 1,996,117 | -0.60(-2.84%) |
Jan 30, 2012 | 21.48 | 21.48 | 20.86 | 21.23 | 817,050 | -0.36(-1.65%) |
Jan 27, 2012 | 20.90 | 21.59 | 20.43 | 21.59 | 2,383,716 | +0.52(+2.46%) |
Jan 26, 2012 | 21.39 | 21.87 | 20.97 | 21.07 | 1,176,310 | -0.11(-0.52%) |
Jan 25, 2012 | 21.04 | 21.23 | 20.94 | 21.18 | 1,774,283 | +0.21(+1.01%) |
Jan 24, 2012 | 20.78 | 21.14 | 20.72 | 20.97 | 1,014,250 | -0.02(-0.08%) |
Jan 23, 2012 | 20.94 | 21.31 | 20.71 | 20.98 | 701,640 | +0.02(+0.08%) |
Jan 20, 2012 | 21.09 | 21.20 | 20.86 | 20.97 | 577,670 | -0.19(-0.88%) |
Jan 19, 2012 | 21.07 | 21.31 | 21.03 | 21.15 | 1,406,609 | +0.25(+1.18%) |
Jan 18, 2012 | 20.52 | 21.02 | 20.44 | 20.91 | 977,022 | +0.31(+1.48%) |
Jan 17, 2012 | 20.94 | 21.24 | 20.44 | 20.60 | 1,003,664 | -0.12(-0.57%) |
Jan 13, 2012 | 20.60 | 20.84 | 20.39 | 20.72 | 812,510 | -0.07(-0.33%) |
Jan 12, 2012 | 20.80 | 20.83 | 20.22 | 20.79 | 1,107,206 | +0.10(+0.49%) |
Jan 11, 2012 | 20.52 | 20.72 | 20.32 | 20.69 | 1,523,052 | +0.08(+0.41%) |
Jan 10, 2012 | 20.57 | 20.87 | 20.44 | 20.60 | 1,621,113 | +0.37(+1.85%) |
Jan 09, 2012 | 19.89 | 20.29 | 19.80 | 20.23 | 813,563 | +0.59(+3.03%) |
Jan 06, 2012 | 19.67 | 19.81 | 19.27 | 19.63 | 927,521 | +0.14(+0.70%) |
Jan 05, 2012 | 19.25 | 19.65 | 18.92 | 19.50 | 730,887 | +0.03(+0.17%) |
Jan 04, 2012 | 18.99 | 19.55 | 18.90 | 19.46 | 944,385 | +1.30(+7.16%) |
Dec 30, 2011 | 18.13 | 18.24 | 18.03 | 18.16 | 690,907 | +0.03(+0.19%) |
Dec 29, 2011 | 18.05 | 18.32 | 17.89 | 18.13 | 716,257 | +0.11(+0.61%) |
Dec 28, 2011 | 18.75 | 18.82 | 17.98 | 18.02 | 675,430 | -0.75(-3.98%) |
Dec 27, 2011 | 19.20 | 19.22 | 18.76 | 18.77 | 1,004,350 | -0.57(-2.94%) |
Dec 23, 2011 | 19.21 | 19.47 | 19.05 | 19.33 | 395,452 | +0.65(+3.50%) |
Dec 21, 2011 | 18.58 | 18.76 | 18.12 | 18.68 | 740,794 | +0.01(+0.05%) |
Dec 20, 2011 | 18.27 | 19.04 | 18.26 | 18.67 | 1,663,772 | +0.92(+5.17%) |
Dec 19, 2011 | 18.12 | 18.33 | 17.68 | 17.75 | 1,238,477 | -0.31(-1.74%) |
Dec 16, 2011 | 18.18 | 18.69 | 17.92 | 18.07 | 1,715,709 | +0.14(+0.81%) |
Dec 15, 2011 | 17.36 | 18.12 | 17.33 | 17.92 | 1,273,969 | +0.89(+5.24%) |
Dec 14, 2011 | 16.80 | 17.26 | 16.17 | 17.03 | 2,378,095 | +0.14(+0.80%) |
Dec 13, 2011 | 17.98 | 18.31 | 16.73 | 16.90 | 915,330 | -0.91(-5.11%) |
Dec 12, 2011 | 17.87 | 18.00 | 17.58 | 17.81 | 673,730 | -0.35(-1.92%) |
Dec 09, 2011 | 17.48 | 18.29 | 17.48 | 18.15 | 831,882 | +0.82(+4.76%) |
Dec 08, 2011 | 17.85 | 18.08 | 17.28 | 17.33 | 750,042 | -0.64(-3.55%) |
Dec 07, 2011 | 17.67 | 18.18 | 17.55 | 17.97 | 694,059 | +0.09(+0.48%) |
Dec 06, 2011 | 17.79 | 18.11 | 17.57 | 17.88 | 840,883 | +0.03(+0.14%) |
Dec 05, 2011 | 18.20 | 18.39 | 17.74 | 17.86 | 1,059,567 | +0.06(+0.33%) |
Dec 02, 2011 | 17.89 | 18.33 | 17.75 | 17.80 | 669,099 | +0.22(+1.26%) |