Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.53 | 20.73 | 20.27 | 20.37 | 4,118,807 | -0.09(-0.44%) |
Feb 28, 2012 | 20.52 | 20.62 | 20.34 | 20.46 | 2,846,862 | -0.08(-0.37%) |
Feb 27, 2012 | 20.17 | 20.63 | 20.09 | 20.53 | 2,828,824 | +0.16(+0.78%) |
Feb 24, 2012 | 20.53 | 20.53 | 20.28 | 20.37 | 3,131,868 | -0.15(-0.74%) |
Feb 23, 2012 | 20.15 | 20.58 | 20.03 | 20.52 | 4,311,705 | +0.40(+1.99%) |
Feb 22, 2012 | 20.57 | 20.57 | 20.10 | 20.12 | 4,146,148 | -0.50(-2.42%) |
Feb 21, 2012 | 20.80 | 20.83 | 20.49 | 20.62 | 2,945,481 | -0.13(-0.62%) |
Feb 17, 2012 | 20.81 | 20.83 | 20.63 | 20.75 | 1,913,420 | +0.08(+0.40%) |
Feb 16, 2012 | 20.14 | 20.72 | 20.14 | 20.67 | 6,184,458 | +0.46(+2.29%) |
Feb 15, 2012 | 20.31 | 20.40 | 20.11 | 20.21 | 4,553,592 | +0.03(+0.15%) |
Feb 14, 2012 | 20.27 | 20.30 | 19.97 | 20.18 | 3,120,386 | -0.23(-1.11%) |
Feb 13, 2012 | 20.34 | 20.42 | 20.21 | 20.40 | 2,848,913 | +0.32(+1.58%) |
Feb 10, 2012 | 20.24 | 20.24 | 20.03 | 20.09 | 2,966,245 | -0.33(-1.60%) |
Feb 09, 2012 | 20.59 | 20.63 | 20.28 | 20.41 | 4,383,672 | -0.11(-0.55%) |
Feb 08, 2012 | 20.41 | 20.62 | 20.22 | 20.52 | 3,291,989 | +0.11(+0.52%) |
Feb 07, 2012 | 20.34 | 20.53 | 20.25 | 20.42 | 1,674,897 | +0.03(+0.15%) |
Feb 06, 2012 | 20.53 | 20.54 | 20.33 | 20.39 | 3,156,610 | -0.21(-1.03%) |
Feb 03, 2012 | 20.30 | 20.62 | 20.29 | 20.60 | 4,800,406 | +0.58(+2.87%) |
Feb 02, 2012 | 19.92 | 20.10 | 19.81 | 20.02 | 5,395,522 | +0.11(+0.57%) |
Feb 01, 2012 | 19.65 | 19.99 | 19.65 | 19.91 | 6,087,553 | +0.36(+1.86%) |
Jan 31, 2012 | 19.62 | 19.73 | 19.43 | 19.55 | 3,475,225 | +0.02(+0.08%) |
Jan 30, 2012 | 19.53 | 19.65 | 19.35 | 19.53 | 4,717,627 | -0.11(-0.58%) |
Jan 27, 2012 | 19.46 | 19.72 | 19.38 | 19.65 | 4,672,194 | +0.11(+0.58%) |
Jan 26, 2012 | 20.20 | 20.20 | 19.34 | 19.53 | 13,148,596 | -0.52(-2.61%) |
Jan 25, 2012 | 19.95 | 20.15 | 19.81 | 20.06 | 8,604,707 | +0.10(+0.49%) |
Jan 24, 2012 | 19.87 | 19.99 | 19.60 | 19.96 | 3,920,852 | +0.02(+0.11%) |
Jan 23, 2012 | 20.04 | 20.24 | 19.88 | 19.93 | 9,462,184 | -0.11(-0.53%) |
Jan 20, 2012 | 19.75 | 20.07 | 19.67 | 20.04 | 5,491,050 | +0.21(+1.07%) |
Jan 19, 2012 | 20.12 | 20.12 | 19.70 | 19.83 | 5,674,608 | -0.08(-0.38%) |
Jan 18, 2012 | 19.76 | 19.94 | 19.55 | 19.90 | 2,688,746 | +0.14(+0.69%) |
Jan 17, 2012 | 19.96 | 20.14 | 19.69 | 19.77 | 4,678,715 | -0.09(-0.46%) |
Jan 13, 2012 | 19.68 | 19.88 | 19.54 | 19.86 | 2,515,687 | -0.08(-0.42%) |
Jan 12, 2012 | 19.98 | 20.00 | 19.59 | 19.94 | 3,990,256 | +0.08(+0.42%) |
Jan 11, 2012 | 19.87 | 19.89 | 19.54 | 19.86 | 8,851,007 | +0.08(+0.42%) |
Jan 10, 2012 | 19.93 | 20.02 | 19.74 | 19.78 | 7,899,428 | +0.14(+0.69%) |
Jan 09, 2012 | 19.43 | 19.65 | 19.31 | 19.64 | 5,403,440 | +0.30(+1.57%) |
Jan 06, 2012 | 19.53 | 19.53 | 19.06 | 19.34 | 2,702,398 | -0.08(-0.39%) |
Jan 05, 2012 | 18.92 | 19.57 | 18.75 | 19.41 | 6,189,210 | +0.36(+1.91%) |
Jan 04, 2012 | 18.89 | 19.09 | 18.65 | 19.05 | 2,314,560 | +0.56(+3.03%) |
Dec 30, 2011 | 18.62 | 18.73 | 18.48 | 18.49 | 1,680,999 | -0.24(-1.29%) |
Dec 29, 2011 | 18.37 | 18.74 | 18.36 | 18.73 | 4,317,953 | +0.34(+1.85%) |
Dec 28, 2011 | 18.60 | 18.68 | 18.31 | 18.39 | 1,855,916 | -0.33(-1.78%) |
Dec 27, 2011 | 18.62 | 18.74 | 18.46 | 18.72 | 2,808,656 | +0.09(+0.49%) |
Dec 23, 2011 | 18.74 | 18.77 | 18.53 | 18.63 | 1,848,751 | +0.38(+2.07%) |
Dec 21, 2011 | 17.92 | 18.29 | 17.78 | 18.25 | 1,996,159 | +0.25(+1.39%) |
Dec 20, 2011 | 17.68 | 18.06 | 17.58 | 18.00 | 1,874,426 | +0.73(+4.25%) |
Dec 19, 2011 | 17.82 | 17.87 | 17.19 | 17.27 | 2,861,642 | -0.41(-2.31%) |
Dec 16, 2011 | 17.68 | 18.00 | 17.57 | 17.68 | 6,987,670 | +0.21(+1.22%) |
Dec 15, 2011 | 17.49 | 17.57 | 17.28 | 17.46 | 5,139,592 | +0.23(+1.35%) |
Dec 14, 2011 | 17.18 | 17.51 | 17.14 | 17.23 | 3,526,851 | -0.11(-0.65%) |
Dec 13, 2011 | 17.86 | 17.89 | 17.21 | 17.34 | 2,892,023 | -0.29(-1.66%) |
Dec 12, 2011 | 17.75 | 17.75 | 17.42 | 17.64 | 1,547,632 | -0.26(-1.43%) |
Dec 09, 2011 | 17.55 | 17.99 | 17.47 | 17.89 | 1,710,463 | +0.50(+2.86%) |
Dec 08, 2011 | 17.89 | 17.89 | 17.33 | 17.40 | 1,952,233 | -0.61(-3.39%) |
Dec 07, 2011 | 17.98 | 18.11 | 17.49 | 18.01 | 4,795,068 | +0.08(+0.42%) |
Dec 06, 2011 | 18.10 | 18.10 | 17.80 | 17.93 | 3,681,967 | -0.17(-0.92%) |
Dec 05, 2011 | 18.03 | 18.25 | 17.95 | 18.10 | 2,811,049 | +0.34(+1.91%) |
Dec 02, 2011 | 17.71 | 18.12 | 17.70 | 17.76 | 2,278,578 | +0.16(+0.90%) |