Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.61 | 20.75 | 20.34 | 20.34 | 1,364,852 | -0.13(-0.64%) |
Feb 28, 2012 | 20.57 | 20.57 | 20.19 | 20.47 | 1,110,970 | -0.12(-0.60%) |
Feb 27, 2012 | 20.36 | 20.61 | 20.05 | 20.59 | 1,599,185 | +0.09(+0.44%) |
Feb 24, 2012 | 20.18 | 20.54 | 20.18 | 20.50 | 1,281,729 | +0.25(+1.25%) |
Feb 23, 2012 | 20.26 | 20.33 | 20.13 | 20.25 | 1,161,050 | -0.07(-0.35%) |
Feb 22, 2012 | 20.66 | 20.66 | 20.12 | 20.32 | 1,344,031 | -0.40(-1.95%) |
Feb 21, 2012 | 20.77 | 20.88 | 20.49 | 20.72 | 1,268,834 | +0.07(+0.35%) |
Feb 17, 2012 | 20.66 | 20.75 | 20.53 | 20.65 | 1,339,723 | +0.14(+0.70%) |
Feb 16, 2012 | 20.24 | 20.58 | 20.17 | 20.51 | 945,829 | +0.29(+1.42%) |
Feb 15, 2012 | 20.41 | 20.48 | 20.17 | 20.22 | 631,675 | -0.03(-0.16%) |
Feb 14, 2012 | 20.24 | 20.30 | 20.10 | 20.25 | 678,363 | -0.10(-0.48%) |
Feb 13, 2012 | 20.27 | 20.51 | 20.23 | 20.35 | 776,429 | +0.20(+0.97%) |
Feb 10, 2012 | 20.23 | 20.33 | 19.98 | 20.16 | 900,814 | -0.31(-1.53%) |
Feb 09, 2012 | 20.52 | 20.62 | 20.42 | 20.47 | 748,162 | -0.05(-0.25%) |
Feb 08, 2012 | 20.72 | 20.76 | 20.32 | 20.52 | 905,898 | -0.15(-0.72%) |
Feb 07, 2012 | 20.51 | 20.76 | 20.34 | 20.67 | 802,588 | +0.12(+0.57%) |
Feb 06, 2012 | 20.44 | 20.73 | 20.41 | 20.55 | 872,351 | -0.03(-0.16%) |
Feb 03, 2012 | 20.50 | 20.66 | 20.44 | 20.59 | 888,970 | +0.23(+1.12%) |
Feb 02, 2012 | 20.29 | 20.47 | 20.18 | 20.36 | 1,344,868 | +0.16(+0.77%) |
Feb 01, 2012 | 19.92 | 20.25 | 19.82 | 20.20 | 1,373,288 | +0.38(+1.90%) |
Jan 31, 2012 | 19.83 | 19.88 | 19.51 | 19.82 | 1,116,435 | +0.18(+0.89%) |
Jan 30, 2012 | 19.53 | 19.77 | 19.37 | 19.65 | 835,782 | -0.05(-0.23%) |
Jan 27, 2012 | 19.68 | 19.88 | 19.58 | 19.69 | 969,520 | -0.12(-0.59%) |
Jan 26, 2012 | 20.00 | 20.10 | 19.77 | 19.81 | 1,019,210 | -0.10(-0.52%) |
Jan 25, 2012 | 19.84 | 20.01 | 19.69 | 19.91 | 942,493 | -0.01(-0.03%) |
Jan 24, 2012 | 19.82 | 20.04 | 19.74 | 19.92 | 805,543 | -0.05(-0.26%) |
Jan 23, 2012 | 19.78 | 20.05 | 19.73 | 19.97 | 1,471,120 | +0.17(+0.88%) |
Jan 20, 2012 | 19.75 | 20.02 | 19.72 | 19.80 | 816,428 | -0.05(-0.26%) |
Jan 19, 2012 | 19.79 | 19.87 | 19.69 | 19.85 | 1,220,166 | +0.21(+1.06%) |
Jan 18, 2012 | 19.02 | 19.70 | 19.02 | 19.64 | 2,049,760 | +0.62(+3.27%) |
Jan 17, 2012 | 18.63 | 19.12 | 18.63 | 19.02 | 2,038,225 | +0.50(+2.69%) |
Jan 13, 2012 | 18.49 | 18.54 | 18.27 | 18.52 | 948,644 | -0.09(-0.49%) |
Jan 12, 2012 | 18.46 | 18.63 | 18.37 | 18.61 | 1,396,126 | +0.18(+0.98%) |
Jan 11, 2012 | 18.38 | 18.56 | 18.28 | 18.43 | 1,441,339 | +0.10(+0.57%) |
Jan 10, 2012 | 18.13 | 18.39 | 18.11 | 18.33 | 1,152,635 | +0.36(+2.02%) |
Jan 09, 2012 | 18.08 | 18.08 | 17.72 | 17.96 | 1,006,702 | +0.05(+0.29%) |
Jan 06, 2012 | 18.20 | 18.22 | 17.86 | 17.91 | 934,445 | -0.27(-1.46%) |
Jan 05, 2012 | 17.91 | 18.28 | 17.71 | 18.18 | 1,277,284 | +0.16(+0.86%) |
Jan 04, 2012 | 18.02 | 18.24 | 17.94 | 18.02 | 1,214,697 | +0.22(+1.24%) |
Dec 30, 2011 | 17.77 | 17.95 | 17.77 | 17.80 | 1,039,095 | +0.03(+0.18%) |
Dec 29, 2011 | 17.58 | 17.86 | 17.53 | 17.77 | 1,259,770 | +0.30(+1.71%) |
Dec 28, 2011 | 17.84 | 17.84 | 17.39 | 17.47 | 1,270,307 | -0.25(-1.43%) |
Dec 27, 2011 | 17.78 | 17.89 | 17.68 | 17.72 | 839,993 | -0.03(-0.18%) |
Dec 23, 2011 | 17.78 | 18.00 | 17.71 | 17.76 | 863,261 | +0.40(+2.31%) |
Dec 21, 2011 | 17.41 | 17.46 | 17.19 | 17.36 | 1,710,403 | +0.02(+0.11%) |
Dec 20, 2011 | 17.34 | 17.54 | 17.30 | 17.34 | 1,536,092 | +0.30(+1.79%) |
Dec 19, 2011 | 17.08 | 17.09 | 16.93 | 17.03 | 1,800,940 | -0.06(-0.34%) |
Dec 16, 2011 | 17.16 | 17.36 | 16.87 | 17.09 | 1,154,238 | +0.01(+0.04%) |
Dec 15, 2011 | 17.19 | 17.29 | 16.91 | 17.08 | 1,323,391 | +0.13(+0.76%) |
Dec 14, 2011 | 17.07 | 17.14 | 16.86 | 16.95 | 1,652,685 | -0.19(-1.13%) |
Dec 13, 2011 | 17.61 | 17.71 | 17.00 | 17.15 | 1,402,510 | -0.38(-2.14%) |
Dec 12, 2011 | 17.67 | 17.77 | 17.24 | 17.52 | 1,305,325 | -0.44(-2.45%) |
Dec 09, 2011 | 17.79 | 18.04 | 17.79 | 17.96 | 974,626 | +0.18(+0.98%) |
Dec 08, 2011 | 18.16 | 18.21 | 17.71 | 17.79 | 1,256,393 | -0.45(-2.45%) |
Dec 07, 2011 | 17.91 | 18.35 | 17.71 | 18.24 | 1,289,369 | +0.29(+1.62%) |
Dec 06, 2011 | 18.13 | 18.29 | 17.74 | 17.95 | 1,596,774 | -0.14(-0.79%) |
Dec 05, 2011 | 17.97 | 18.39 | 17.95 | 18.09 | 1,624,412 | +0.32(+1.82%) |
Dec 02, 2011 | 18.12 | 18.15 | 17.71 | 17.76 | 1,399,054 | -0.06(-0.36%) |