Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.95 | 22.26 | 21.90 | 21.96 | 411,955 | +0.02(+0.08%) |
Feb 28, 2012 | 21.95 | 22.12 | 21.82 | 21.95 | 221,287 | -0.05(-0.24%) |
Feb 27, 2012 | 21.87 | 22.08 | 21.67 | 22.00 | 265,917 | -0.04(-0.20%) |
Feb 24, 2012 | 22.09 | 22.15 | 21.90 | 22.04 | 198,151 | -0.08(-0.36%) |
Feb 23, 2012 | 22.23 | 22.25 | 22.00 | 22.12 | 534,108 | -0.26(-1.18%) |
Feb 22, 2012 | 22.39 | 22.43 | 22.28 | 22.39 | 283,001 | -0.08(-0.35%) |
Feb 21, 2012 | 22.35 | 22.61 | 22.28 | 22.46 | 157,568 | +0.12(+0.55%) |
Feb 17, 2012 | 22.25 | 22.38 | 22.21 | 22.34 | 93,944 | +0.13(+0.59%) |
Feb 16, 2012 | 21.99 | 22.23 | 21.99 | 22.21 | 263,004 | +0.18(+0.80%) |
Feb 15, 2012 | 22.04 | 22.21 | 21.89 | 22.03 | 269,389 | +0.04(+0.16%) |
Feb 14, 2012 | 21.88 | 22.03 | 21.77 | 22.00 | 270,074 | -0.03(-0.12%) |
Feb 13, 2012 | 21.87 | 22.07 | 21.75 | 22.03 | 390,829 | +0.36(+1.66%) |
Feb 10, 2012 | 21.58 | 21.72 | 21.40 | 21.67 | 233,284 | -0.01(-0.04%) |
Feb 09, 2012 | 21.86 | 21.89 | 21.67 | 21.67 | 273,832 | -0.16(-0.72%) |
Feb 08, 2012 | 21.99 | 22.00 | 21.48 | 21.83 | 395,171 | -0.22(-0.99%) |
Feb 07, 2012 | 21.86 | 22.21 | 21.85 | 22.05 | 464,213 | +0.02(+0.08%) |
Feb 06, 2012 | 21.82 | 22.04 | 21.76 | 22.03 | 210,626 | +0.18(+0.80%) |
Feb 03, 2012 | 21.99 | 22.16 | 21.71 | 21.86 | 392,534 | +0.08(+0.36%) |
Feb 02, 2012 | 21.80 | 21.99 | 21.77 | 21.78 | 249,893 | +0.01(+0.04%) |
Feb 01, 2012 | 21.66 | 21.95 | 21.61 | 21.77 | 393,436 | +0.26(+1.22%) |
Jan 31, 2012 | 21.82 | 21.83 | 21.46 | 21.51 | 612,726 | -0.18(-0.81%) |
Jan 30, 2012 | 21.59 | 21.96 | 21.48 | 21.68 | 291,696 | +0.03(+0.12%) |
Jan 27, 2012 | 21.29 | 21.68 | 21.20 | 21.66 | 288,396 | +0.34(+1.61%) |
Jan 26, 2012 | 21.57 | 21.68 | 21.21 | 21.31 | 317,153 | -0.22(-1.02%) |
Jan 25, 2012 | 21.82 | 21.85 | 21.34 | 21.53 | 291,773 | -0.37(-1.68%) |
Jan 24, 2012 | 21.89 | 22.08 | 21.76 | 21.90 | 300,811 | -0.08(-0.36%) |
Jan 23, 2012 | 21.95 | 22.28 | 21.76 | 21.98 | 271,604 | +0.01(+0.04%) |
Jan 20, 2012 | 21.80 | 22.08 | 21.76 | 21.97 | 366,826 | +0.11(+0.52%) |
Jan 19, 2012 | 21.98 | 22.12 | 21.74 | 21.86 | 426,736 | -0.09(-0.40%) |
Jan 18, 2012 | 21.53 | 22.02 | 21.51 | 21.95 | 276,819 | +0.34(+1.58%) |
Jan 17, 2012 | 21.46 | 21.81 | 21.46 | 21.60 | 425,490 | +0.25(+1.15%) |
Jan 13, 2012 | 21.31 | 21.51 | 21.04 | 21.36 | 264,460 | -0.25(-1.14%) |
Jan 12, 2012 | 21.53 | 21.74 | 21.49 | 21.60 | 370,951 | +0.12(+0.57%) |
Jan 11, 2012 | 21.23 | 21.63 | 21.22 | 21.48 | 433,875 | +0.19(+0.91%) |
Jan 10, 2012 | 21.14 | 21.31 | 21.02 | 21.29 | 474,940 | +0.31(+1.46%) |
Jan 09, 2012 | 20.90 | 21.01 | 20.71 | 20.98 | 253,415 | +0.13(+0.63%) |
Jan 06, 2012 | 20.85 | 20.95 | 20.63 | 20.85 | 247,904 | -0.03(-0.13%) |
Jan 05, 2012 | 20.46 | 20.93 | 20.12 | 20.88 | 251,507 | +0.25(+1.19%) |
Jan 04, 2012 | 20.57 | 20.70 | 20.45 | 20.63 | 215,088 | +0.23(+1.12%) |
Dec 30, 2011 | 20.67 | 20.67 | 20.40 | 20.40 | 239,490 | -0.18(-0.85%) |
Dec 29, 2011 | 20.59 | 20.85 | 20.56 | 20.58 | 243,385 | +0.01(+0.04%) |
Dec 28, 2011 | 20.63 | 20.69 | 20.50 | 20.57 | 217,054 | -0.16(-0.76%) |
Dec 27, 2011 | 20.56 | 20.81 | 20.51 | 20.73 | 392,216 | +0.09(+0.42%) |
Dec 23, 2011 | 20.54 | 20.72 | 20.45 | 20.64 | 339,944 | +0.59(+2.93%) |
Dec 21, 2011 | 19.62 | 20.17 | 19.56 | 20.05 | 952,190 | +0.43(+2.19%) |
Dec 20, 2011 | 19.46 | 19.63 | 19.38 | 19.62 | 682,234 | +0.53(+2.76%) |
Dec 19, 2011 | 19.50 | 19.57 | 19.05 | 19.09 | 346,902 | -0.15(-0.78%) |
Dec 16, 2011 | 19.39 | 19.57 | 19.16 | 19.24 | 1,089,781 | +0.18(+0.92%) |
Dec 15, 2011 | 19.18 | 19.30 | 18.95 | 19.07 | 1,165,119 | +0.06(+0.32%) |
Dec 14, 2011 | 18.91 | 19.30 | 18.87 | 19.01 | 4,931,845 | -0.56(-2.87%) |
Dec 13, 2011 | 19.53 | 20.00 | 19.11 | 19.57 | 879,968 | -0.82(-4.01%) |
Dec 12, 2011 | 20.34 | 20.44 | 20.15 | 20.38 | 124,361 | -0.11(-0.56%) |
Dec 09, 2011 | 20.44 | 20.76 | 20.43 | 20.50 | 186,180 | +0.17(+0.82%) |
Dec 08, 2011 | 20.59 | 20.74 | 20.28 | 20.33 | 252,479 | -0.45(-2.15%) |
Dec 07, 2011 | 20.32 | 20.94 | 20.23 | 20.78 | 135,531 | +0.32(+1.59%) |
Dec 06, 2011 | 20.24 | 20.60 | 20.23 | 20.45 | 161,103 | +0.18(+0.87%) |
Dec 05, 2011 | 20.33 | 20.48 | 20.11 | 20.28 | 217,613 | +0.23(+1.14%) |
Dec 02, 2011 | 20.36 | 20.52 | 19.98 | 20.05 | 156,858 | -0.11(-0.57%) |