Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.25 | 19.50 | 18.99 | 19.02 | 494,973 | -0.21(-1.09%) |
Feb 28, 2012 | 19.34 | 19.43 | 19.17 | 19.22 | 225,984 | -0.08(-0.43%) |
Feb 27, 2012 | 19.15 | 19.39 | 18.99 | 19.31 | 378,975 | +0.02(+0.11%) |
Feb 24, 2012 | 19.66 | 19.66 | 19.25 | 19.29 | 164,488 | -0.29(-1.49%) |
Feb 23, 2012 | 19.23 | 19.60 | 19.15 | 19.58 | 187,379 | +0.40(+2.11%) |
Feb 22, 2012 | 19.67 | 19.67 | 19.15 | 19.18 | 227,591 | -0.54(-2.72%) |
Feb 21, 2012 | 19.69 | 19.75 | 19.40 | 19.71 | 387,021 | +0.06(+0.32%) |
Feb 17, 2012 | 19.84 | 19.85 | 19.59 | 19.65 | 224,637 | -0.16(-0.81%) |
Feb 16, 2012 | 19.29 | 19.84 | 19.22 | 19.81 | 222,515 | +0.48(+2.48%) |
Feb 15, 2012 | 19.52 | 19.57 | 19.21 | 19.33 | 261,901 | -0.14(-0.72%) |
Feb 14, 2012 | 19.54 | 19.54 | 19.14 | 19.47 | 220,388 | -0.13(-0.64%) |
Feb 13, 2012 | 19.49 | 19.62 | 19.43 | 19.59 | 150,310 | +0.29(+1.48%) |
Feb 10, 2012 | 19.48 | 19.52 | 19.27 | 19.31 | 185,763 | -0.39(-1.98%) |
Feb 09, 2012 | 19.86 | 19.91 | 19.59 | 19.70 | 189,308 | -0.08(-0.39%) |
Feb 08, 2012 | 19.84 | 20.00 | 19.55 | 19.77 | 213,238 | -0.01(-0.03%) |
Feb 07, 2012 | 19.82 | 20.02 | 19.75 | 19.78 | 190,550 | -0.06(-0.32%) |
Feb 06, 2012 | 20.01 | 20.10 | 19.77 | 19.84 | 355,864 | -0.20(-1.01%) |
Feb 03, 2012 | 20.09 | 20.15 | 19.89 | 20.05 | 329,271 | +0.26(+1.30%) |
Feb 02, 2012 | 19.83 | 19.91 | 19.70 | 19.79 | 308,570 | +0.08(+0.39%) |
Feb 01, 2012 | 19.23 | 19.73 | 19.18 | 19.71 | 660,101 | +0.67(+3.51%) |
Jan 31, 2012 | 19.18 | 19.22 | 18.92 | 19.04 | 392,659 | +0.03(+0.15%) |
Jan 30, 2012 | 19.17 | 19.18 | 18.93 | 19.02 | 371,022 | -0.10(-0.51%) |
Jan 27, 2012 | 18.92 | 19.18 | 18.83 | 19.11 | 389,127 | +0.16(+0.84%) |
Jan 26, 2012 | 19.38 | 19.48 | 18.75 | 18.95 | 690,124 | -0.33(-1.73%) |
Jan 25, 2012 | 19.56 | 19.59 | 19.16 | 19.29 | 722,799 | -0.31(-1.56%) |
Jan 24, 2012 | 19.48 | 19.80 | 19.11 | 19.59 | 2,240,771 | -0.15(-0.74%) |
Jan 23, 2012 | 19.61 | 19.87 | 19.38 | 19.74 | 570,347 | +0.01(+0.04%) |
Jan 20, 2012 | 20.01 | 20.01 | 19.72 | 19.73 | 372,514 | -0.24(-1.22%) |
Jan 19, 2012 | 20.09 | 20.09 | 19.73 | 19.98 | 191,837 | +0.02(+0.10%) |
Jan 18, 2012 | 19.75 | 19.96 | 19.59 | 19.96 | 187,089 | +0.18(+0.91%) |
Jan 17, 2012 | 19.77 | 20.05 | 19.67 | 19.77 | 262,422 | +0.12(+0.60%) |
Jan 13, 2012 | 19.51 | 19.71 | 19.47 | 19.66 | 142,950 | -0.10(-0.49%) |
Jan 12, 2012 | 19.66 | 19.86 | 19.48 | 19.75 | 253,094 | +0.11(+0.57%) |
Jan 11, 2012 | 19.78 | 19.80 | 19.50 | 19.64 | 366,219 | -0.15(-0.74%) |
Jan 10, 2012 | 20.03 | 20.08 | 19.76 | 19.79 | 499,885 | +0.00(+0.00%) |
Jan 09, 2012 | 19.77 | 19.90 | 19.59 | 19.79 | 354,466 | +0.01(+0.07%) |
Jan 06, 2012 | 20.01 | 20.01 | 19.62 | 19.77 | 328,897 | -0.22(-1.11%) |
Jan 05, 2012 | 19.59 | 20.12 | 19.45 | 20.00 | 345,914 | +0.30(+1.52%) |
Jan 04, 2012 | 19.53 | 19.84 | 19.37 | 19.70 | 328,482 | +0.35(+1.80%) |
Dec 30, 2011 | 19.43 | 19.64 | 19.34 | 19.35 | 277,371 | -0.29(-1.49%) |
Dec 29, 2011 | 19.11 | 19.67 | 19.04 | 19.64 | 309,784 | +0.61(+3.22%) |
Dec 28, 2011 | 19.14 | 19.15 | 18.89 | 19.03 | 301,621 | -0.17(-0.87%) |
Dec 27, 2011 | 19.03 | 19.30 | 18.97 | 19.20 | 183,113 | +0.13(+0.66%) |
Dec 23, 2011 | 19.21 | 19.28 | 18.94 | 19.07 | 199,440 | +0.13(+0.70%) |
Dec 21, 2011 | 18.65 | 19.00 | 18.51 | 18.94 | 313,437 | +0.23(+1.23%) |
Dec 20, 2011 | 18.59 | 18.90 | 18.59 | 18.71 | 403,547 | +0.43(+2.36%) |
Dec 19, 2011 | 18.70 | 18.84 | 18.16 | 18.28 | 349,899 | -0.31(-1.68%) |
Dec 16, 2011 | 18.43 | 18.91 | 18.33 | 18.59 | 598,858 | +0.27(+1.48%) |
Dec 15, 2011 | 18.33 | 18.43 | 18.13 | 18.32 | 508,642 | +0.24(+1.31%) |
Dec 14, 2011 | 18.08 | 18.47 | 18.01 | 18.08 | 266,503 | -0.12(-0.65%) |
Dec 13, 2011 | 18.62 | 18.88 | 18.10 | 18.20 | 269,743 | -0.24(-1.28%) |
Dec 12, 2011 | 18.34 | 18.47 | 18.16 | 18.44 | 210,962 | -0.17(-0.89%) |
Dec 09, 2011 | 18.04 | 18.71 | 18.04 | 18.60 | 226,449 | +0.69(+3.85%) |
Dec 08, 2011 | 18.42 | 18.52 | 17.86 | 17.91 | 391,046 | -0.74(-3.99%) |
Dec 07, 2011 | 18.27 | 18.73 | 18.03 | 18.66 | 286,935 | +0.21(+1.16%) |
Dec 06, 2011 | 18.64 | 18.75 | 18.43 | 18.44 | 335,324 | -0.25(-1.33%) |
Dec 05, 2011 | 18.52 | 18.75 | 18.43 | 18.69 | 315,374 | +0.42(+2.30%) |
Dec 02, 2011 | 18.16 | 18.55 | 18.10 | 18.27 | 324,830 | +0.36(+2.00%) |