Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.65 | 21.65 | 21.47 | 21.47 | 4,813 | -0.18(-0.83%) |
Feb 28, 2012 | 21.60 | 21.73 | 21.56 | 21.65 | 10,172 | -0.06(-0.28%) |
Feb 27, 2012 | 21.47 | 21.74 | 21.47 | 21.71 | 8,470 | -0.04(-0.17%) |
Feb 24, 2012 | 21.71 | 21.80 | 21.67 | 21.75 | 14,791 | +0.02(+0.10%) |
Feb 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 665 | +0.23(+1.07%) |
Feb 22, 2012 | 21.59 | 21.59 | 21.48 | 21.50 | 4,416 | -0.10(-0.45%) |
Feb 21, 2012 | 21.74 | 21.74 | 21.59 | 21.59 | 4,466 | -0.14(-0.66%) |
Feb 17, 2012 | 21.59 | 21.74 | 21.59 | 21.74 | 799 | +0.06(+0.30%) |
Feb 16, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 1,065 | +0.39(+1.83%) |
Feb 15, 2012 | 21.44 | 21.45 | 21.28 | 21.28 | 16,780 | -0.00(-0.02%) |
Feb 14, 2012 | 21.33 | 21.33 | 21.28 | 21.29 | 3,087 | -0.15(-0.68%) |
Feb 13, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 426 | +0.18(+0.83%) |
Feb 10, 2012 | 21.31 | 21.31 | 21.26 | 21.26 | 564 | -0.22(-1.04%) |
Feb 09, 2012 | 21.56 | 21.56 | 21.41 | 21.48 | 1,507 | +0.06(+0.30%) |
Feb 08, 2012 | 21.47 | 21.47 | 21.42 | 21.42 | 633 | -0.02(-0.10%) |
Feb 07, 2012 | 21.34 | 21.49 | 21.32 | 21.44 | 4,797 | +0.08(+0.38%) |
Feb 06, 2012 | 21.36 | 21.40 | 21.36 | 21.36 | 1,867 | -0.11(-0.52%) |
Feb 03, 2012 | 21.38 | 21.47 | 21.33 | 21.47 | 13,603 | +0.36(+1.68%) |
Feb 01, 2012 | 21.05 | 21.11 | 21.11 | 21.11 | 1,065 | +0.53(+2.60%) |
Jan 31, 2012 | 20.57 | 20.58 | 20.57 | 20.58 | 3,510 | -0.19(-0.90%) |
Jan 30, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 532 | +0.06(+0.27%) |
Jan 26, 2012 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.02(+0.08%) |
Jan 25, 2012 | 20.57 | 20.71 | 20.57 | 20.69 | 1,547 | -0.00(-0.01%) |
Jan 24, 2012 | 20.64 | 20.69 | 20.64 | 20.69 | 785 | -0.02(-0.09%) |
Jan 23, 2012 | 20.65 | 20.71 | 20.65 | 20.71 | 1,997 | +0.13(+0.61%) |
Jan 20, 2012 | 20.50 | 20.59 | 20.50 | 20.59 | 13,810 | +0.04(+0.19%) |
Jan 19, 2012 | 20.55 | 20.55 | 20.55 | 20.55 | 852 | +0.08(+0.40%) |
Jan 18, 2012 | 20.25 | 20.46 | 20.25 | 20.46 | 3,641 | +0.19(+0.94%) |
Jan 17, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 1,419 | +0.24(+1.19%) |
Jan 13, 2012 | 20.04 | 20.04 | 19.98 | 20.03 | 1,619 | -0.17(-0.83%) |
Jan 12, 2012 | 20.05 | 20.20 | 20.05 | 20.20 | 1,512 | +0.11(+0.56%) |
Jan 10, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 2,929 | +0.19(+0.96%) |
Jan 09, 2012 | 19.87 | 19.90 | 19.87 | 19.90 | 1,395 | +0.07(+0.37%) |
Jan 06, 2012 | 19.75 | 19.83 | 19.72 | 19.83 | 2,695 | +0.05(+0.26%) |
Jan 05, 2012 | 19.81 | 19.81 | 19.75 | 19.77 | 5,620 | +0.11(+0.55%) |
Jan 03, 2012 | 19.68 | 19.66 | 19.66 | 19.66 | 1,331 | +0.18(+0.91%) |
Dec 29, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.02(+0.12%) |
Dec 28, 2011 | 19.54 | 19.54 | 19.47 | 19.47 | 799 | -0.14(-0.71%) |
Dec 27, 2011 | 19.52 | 19.65 | 19.48 | 19.60 | 31,936 | +0.14(+0.73%) |
Dec 23, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 559 | +0.32(+1.69%) |
Dec 21, 2011 | 19.14 | 19.14 | 19.13 | 19.14 | 4,528 | +0.11(+0.57%) |
Dec 20, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 532 | +0.61(+3.31%) |
Dec 19, 2011 | 18.87 | 18.87 | 18.42 | 18.42 | 7,210 | -0.33(-1.79%) |
Dec 16, 2011 | 18.93 | 18.93 | 18.74 | 18.76 | 37,740 | +0.12(+0.65%) |
Dec 15, 2011 | 18.81 | 18.81 | 18.49 | 18.64 | 9,700 | +0.23(+1.26%) |
Dec 14, 2011 | 18.46 | 18.52 | 18.40 | 18.40 | 11,912 | -0.43(-2.30%) |
Dec 13, 2011 | 19.18 | 19.19 | 18.84 | 18.84 | 4,954 | -0.11(-0.59%) |
Dec 12, 2011 | 18.95 | 18.95 | 18.80 | 18.95 | 2,147 | -0.37(-1.91%) |
Dec 09, 2011 | 18.95 | 19.32 | 18.95 | 19.32 | 5,281 | +0.46(+2.41%) |
Dec 08, 2011 | 19.23 | 19.23 | 18.86 | 18.86 | 23,008 | -0.54(-2.81%) |
Dec 07, 2011 | 19.13 | 19.41 | 19.13 | 19.41 | 25,657 | -0.15(-0.74%) |
Dec 05, 2011 | 19.47 | 19.55 | 19.55 | 19.55 | 14,730 | +0.37(+1.90%) |
Dec 02, 2011 | 19.33 | 19.33 | 19.19 | 19.19 | 6,596 | -0.04(-0.19%) |