Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.47 | 23.78 | 22.95 | 23.05 | 391,833 | -0.42(-1.78%) |
Feb 28, 2012 | 23.62 | 23.89 | 23.21 | 23.47 | 328,760 | -0.10(-0.44%) |
Feb 27, 2012 | 23.26 | 23.68 | 23.05 | 23.57 | 266,603 | +0.05(+0.22%) |
Feb 24, 2012 | 22.79 | 23.83 | 22.79 | 23.52 | 348,668 | +0.83(+3.68%) |
Feb 23, 2012 | 22.43 | 22.89 | 21.90 | 22.69 | 227,379 | +0.52(+2.35%) |
Feb 22, 2012 | 22.63 | 23.05 | 22.01 | 22.16 | 285,646 | -0.78(-3.41%) |
Feb 21, 2012 | 23.31 | 23.73 | 22.84 | 22.95 | 255,153 | -0.10(-0.45%) |
Feb 17, 2012 | 22.43 | 23.52 | 22.16 | 23.05 | 372,116 | +0.89(+4.00%) |
Feb 16, 2012 | 22.01 | 23.05 | 21.75 | 22.16 | 706,453 | +0.89(+4.17%) |
Feb 15, 2012 | 21.28 | 21.53 | 21.07 | 21.28 | 677,895 | +0.20(+0.96%) |
Feb 14, 2012 | 20.92 | 21.28 | 20.82 | 21.07 | 656,818 | +0.20(+0.97%) |
Feb 13, 2012 | 20.62 | 20.97 | 20.21 | 20.87 | 544,001 | +0.25(+1.23%) |
Feb 10, 2012 | 20.57 | 20.62 | 20.11 | 20.62 | 390,678 | +0.05(+0.25%) |
Feb 09, 2012 | 20.31 | 20.72 | 20.21 | 20.57 | 763,222 | +0.25(+1.25%) |
Feb 08, 2012 | 19.80 | 20.47 | 19.80 | 20.31 | 2,606,966 | -2.69(-11.70%) |
Feb 07, 2012 | 24.12 | 24.53 | 22.85 | 23.00 | 215,860 | -1.07(-4.43%) |
Feb 06, 2012 | 23.36 | 24.12 | 23.31 | 24.07 | 107,271 | +0.71(+3.04%) |
Feb 03, 2012 | 23.16 | 23.51 | 22.88 | 23.36 | 85,934 | +0.56(+2.45%) |
Feb 02, 2012 | 22.90 | 23.21 | 22.39 | 22.80 | 58,741 | -0.20(-0.88%) |
Feb 01, 2012 | 22.80 | 23.11 | 22.69 | 23.00 | 52,037 | +0.20(+0.89%) |
Jan 31, 2012 | 23.11 | 23.31 | 22.65 | 22.80 | 68,856 | -0.36(-1.54%) |
Jan 30, 2012 | 23.41 | 23.56 | 23.00 | 23.16 | 51,421 | -0.25(-1.08%) |
Jan 27, 2012 | 23.87 | 23.87 | 22.95 | 23.41 | 84,904 | -0.30(-1.28%) |
Jan 26, 2012 | 24.38 | 24.48 | 23.51 | 23.72 | 120,527 | -0.25(-1.06%) |
Jan 25, 2012 | 23.21 | 24.63 | 22.95 | 23.97 | 107,493 | +0.86(+3.74%) |
Jan 24, 2012 | 23.51 | 23.51 | 23.00 | 23.11 | 86,037 | -0.46(-1.94%) |
Jan 23, 2012 | 23.21 | 23.87 | 23.18 | 23.56 | 109,373 | +0.56(+2.43%) |
Jan 20, 2012 | 23.11 | 23.36 | 22.70 | 23.00 | 126,358 | +0.20(+0.89%) |
Jan 19, 2012 | 22.55 | 23.66 | 22.45 | 22.80 | 149,234 | +0.46(+2.05%) |
Jan 18, 2012 | 21.63 | 22.39 | 21.63 | 22.34 | 92,220 | +0.81(+3.77%) |
Jan 17, 2012 | 21.63 | 22.24 | 21.48 | 21.53 | 97,609 | +0.15(+0.71%) |
Jan 13, 2012 | 21.38 | 21.79 | 20.82 | 21.38 | 173,358 | -0.20(-0.94%) |
Jan 12, 2012 | 21.94 | 22.24 | 21.53 | 21.58 | 96,439 | -0.05(-0.23%) |
Jan 11, 2012 | 20.72 | 21.84 | 20.72 | 21.63 | 106,255 | +0.91(+4.41%) |
Jan 10, 2012 | 20.11 | 20.82 | 20.06 | 20.72 | 111,383 | +0.86(+4.35%) |
Jan 09, 2012 | 19.35 | 19.96 | 19.30 | 19.86 | 94,899 | +0.61(+3.17%) |
Jan 06, 2012 | 19.50 | 19.60 | 18.94 | 19.25 | 93,924 | +0.00(+0.00%) |
Jan 05, 2012 | 18.94 | 19.30 | 18.79 | 19.25 | 61,781 | +0.25(+1.34%) |
Jan 04, 2012 | 19.55 | 19.55 | 18.89 | 18.99 | 71,134 | +1.12(+6.25%) |
Dec 30, 2011 | 17.88 | 18.13 | 17.77 | 17.88 | 133,078 | -0.15(-0.85%) |
Dec 29, 2011 | 18.33 | 18.69 | 17.98 | 18.03 | 116,779 | -0.36(-1.93%) |
Dec 28, 2011 | 18.99 | 19.04 | 18.33 | 18.38 | 79,412 | -0.56(-2.95%) |
Dec 27, 2011 | 19.04 | 19.25 | 18.64 | 18.94 | 81,064 | -0.10(-0.53%) |
Dec 23, 2011 | 18.43 | 19.27 | 18.43 | 19.04 | 117,030 | +1.68(+9.65%) |
Dec 21, 2011 | 17.57 | 17.72 | 17.06 | 17.37 | 92,390 | -0.25(-1.44%) |
Dec 20, 2011 | 17.72 | 18.23 | 17.47 | 17.62 | 109,231 | +0.25(+1.46%) |
Dec 19, 2011 | 18.38 | 18.64 | 17.22 | 17.37 | 125,127 | -0.86(-4.74%) |
Dec 16, 2011 | 18.59 | 18.89 | 17.82 | 18.23 | 115,216 | -0.15(-0.83%) |
Dec 15, 2011 | 18.99 | 18.99 | 18.23 | 18.38 | 82,740 | -0.10(-0.55%) |
Dec 14, 2011 | 18.38 | 18.74 | 18.28 | 18.48 | 82,777 | -0.05(-0.27%) |
Dec 13, 2011 | 18.59 | 19.09 | 18.54 | 18.54 | 73,551 | +0.00(+0.00%) |
Dec 12, 2011 | 18.38 | 18.64 | 18.28 | 18.54 | 65,394 | -0.15(-0.81%) |
Dec 09, 2011 | 18.59 | 19.04 | 18.48 | 18.69 | 79,382 | +0.10(+0.55%) |
Dec 08, 2011 | 19.14 | 19.40 | 18.54 | 18.59 | 81,135 | -0.71(-3.68%) |
Dec 07, 2011 | 19.55 | 19.65 | 19.04 | 19.30 | 84,790 | -0.30(-1.55%) |
Dec 06, 2011 | 19.96 | 20.11 | 19.30 | 19.60 | 77,349 | -0.30(-1.53%) |
Dec 05, 2011 | 19.70 | 20.11 | 19.55 | 19.91 | 87,342 | +0.61(+3.16%) |
Dec 02, 2011 | 19.50 | 20.06 | 19.25 | 19.30 | 93,587 | +0.10(+0.53%) |