Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.94 | 19.94 | 19.81 | 19.89 | 16,861 | +0.01(+0.05%) |
Feb 28, 2012 | 19.86 | 19.89 | 19.84 | 19.88 | 4,673 | +0.05(+0.25%) |
Feb 27, 2012 | 19.83 | 19.84 | 19.74 | 19.83 | 10,557 | +0.00(+0.00%) |
Feb 24, 2012 | 19.81 | 19.83 | 19.81 | 19.83 | 3,157 | +0.03(+0.15%) |
Feb 23, 2012 | 19.76 | 19.80 | 19.76 | 19.80 | 2,738 | +0.02(+0.10%) |
Feb 22, 2012 | 19.76 | 19.78 | 19.73 | 19.78 | 1,543 | -0.04(-0.20%) |
Feb 21, 2012 | 19.76 | 19.82 | 19.76 | 19.82 | 4,763 | +0.13(+0.66%) |
Feb 17, 2012 | 19.69 | 19.69 | 19.69 | 0 | +0.07(+0.36%) | |
Feb 16, 2012 | 19.49 | 19.62 | 19.49 | 19.62 | 2,245 | +0.17(+0.87%) |
Feb 15, 2012 | 19.49 | 19.49 | 19.45 | 19.45 | 3,369 | -0.01(-0.05%) |
Feb 14, 2012 | 19.53 | 19.53 | 19.43 | 19.46 | 3,132 | -0.07(-0.36%) |
Feb 13, 2012 | 19.51 | 19.53 | 19.50 | 19.53 | 8,799 | +0.14(+0.72%) |
Feb 10, 2012 | 19.38 | 19.39 | 19.38 | 19.39 | 5,442 | -0.11(-0.56%) |
Feb 09, 2012 | 19.56 | 19.56 | 19.50 | 19.50 | 15,980 | -0.10(-0.51%) |
Feb 08, 2012 | 19.60 | 19.61 | 19.56 | 19.60 | 5,003 | +0.07(+0.36%) |
Feb 07, 2012 | 19.52 | 19.55 | 19.52 | 19.53 | 2,169 | -0.02(-0.10%) |
Feb 06, 2012 | 19.55 | 19.57 | 19.55 | 19.55 | 2,246 | -0.01(-0.05%) |
Feb 03, 2012 | 19.58 | 19.63 | 19.54 | 19.56 | 2,046 | +0.06(+0.31%) |
Feb 02, 2012 | 19.51 | 19.51 | 19.46 | 19.50 | 122,168 | -0.02(-0.10%) |
Feb 01, 2012 | 19.50 | 19.54 | 19.50 | 19.52 | 3,469 | +0.10(+0.51%) |
Jan 31, 2012 | 19.49 | 19.50 | 19.37 | 19.42 | 3,576 | +0.05(+0.26%) |
Jan 30, 2012 | 19.29 | 19.38 | 19.25 | 19.37 | 8,846 | -0.02(-0.10%) |
Jan 27, 2012 | 19.37 | 19.40 | 19.35 | 19.39 | 4,134 | +0.00(+0.00%) |
Jan 26, 2012 | 19.57 | 19.57 | 19.39 | 19.39 | 2,598 | -0.22(-1.12%) |
Jan 25, 2012 | 19.62 | 19.62 | 19.60 | 19.61 | 6,186 | -0.10(-0.51%) |
Jan 24, 2012 | 19.80 | 19.80 | 19.71 | 19.71 | 5,545 | -0.06(-0.30%) |
Jan 23, 2012 | 19.74 | 19.82 | 19.74 | 19.77 | 3,907 | +0.11(+0.56%) |
Jan 20, 2012 | 19.68 | 19.68 | 19.60 | 19.66 | 21,435 | -0.01(-0.05%) |
Jan 19, 2012 | 19.67 | 19.68 | 19.65 | 19.67 | 1,917 | +0.11(+0.56%) |
Jan 18, 2012 | 19.58 | 19.59 | 19.55 | 19.56 | 15,720 | +0.10(+0.51%) |
Jan 17, 2012 | 19.46 | 19.46 | 19.43 | 19.46 | 5,908 | +0.06(+0.31%) |
Jan 16, 2012 | 19.39 | 19.41 | 19.39 | 19.40 | 8,265 | +0.10(+0.52%) |
Jan 13, 2012 | 19.34 | 19.34 | 19.24 | 19.30 | 2,129 | -0.07(-0.36%) |
Jan 12, 2012 | 19.49 | 19.49 | 19.35 | 19.37 | 3,406 | -0.07(-0.36%) |
Jan 11, 2012 | 19.52 | 19.52 | 19.42 | 19.44 | 11,695 | -0.17(-0.87%) |
Jan 10, 2012 | 19.65 | 19.65 | 19.61 | 19.61 | 1,202 | +0.12(+0.62%) |
Jan 09, 2012 | 19.51 | 19.51 | 19.45 | 19.49 | 2,747 | +0.03(+0.15%) |
Jan 06, 2012 | 19.49 | 19.52 | 19.44 | 19.46 | 6,420 | -0.03(-0.15%) |
Jan 05, 2012 | 19.55 | 19.55 | 19.45 | 19.49 | 2,138 | -0.08(-0.41%) |
Jan 04, 2012 | 19.56 | 19.57 | 19.56 | 19.57 | 2,295 | +0.36(+1.87%) |
Dec 30, 2011 | 19.21 | 19.21 | 19.21 | 19.21 | 1,020 | +0.18(+0.95%) |
Dec 29, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 100 | +0.05(+0.26%) |
Dec 28, 2011 | 19.00 | 19.00 | 18.98 | 18.98 | 1,840 | -0.17(-0.89%) |
Dec 23, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 7,205 | +0.25(+1.32%) |
Dec 21, 2011 | 18.87 | 18.90 | 18.87 | 18.90 | 1,070 | +0.03(+0.16%) |
Dec 20, 2011 | 18.78 | 18.87 | 18.78 | 18.87 | 1,705 | +0.17(+0.91%) |
Dec 19, 2011 | 18.75 | 18.75 | 18.70 | 18.70 | 866 | -0.09(-0.48%) |
Dec 16, 2011 | 18.68 | 18.79 | 18.68 | 18.79 | 9,866 | +0.27(+1.46%) |
Dec 15, 2011 | 18.52 | 18.52 | 18.52 | 18.52 | 288 | +0.00(+0.00%) |
Dec 14, 2011 | 18.52 | 18.52 | 18.52 | 18.52 | 1,081 | -0.18(-0.96%) |
Dec 13, 2011 | 18.82 | 18.82 | 18.70 | 18.70 | 543 | -0.01(-0.05%) |
Dec 12, 2011 | 18.74 | 18.74 | 18.71 | 18.71 | 2,400 | -0.13(-0.69%) |
Dec 09, 2011 | 18.84 | 18.84 | 18.82 | 18.84 | 2,336 | +0.13(+0.69%) |
Dec 08, 2011 | 18.84 | 18.84 | 18.71 | 18.71 | 3,175 | -0.12(-0.64%) |
Dec 07, 2011 | 18.78 | 18.84 | 18.72 | 18.83 | 10,400 | -0.04(-0.21%) |
Dec 06, 2011 | 18.80 | 18.87 | 18.78 | 18.87 | 2,070 | -0.15(-0.79%) |
Dec 05, 2011 | 18.90 | 19.02 | 18.90 | 19.02 | 3,945 | +0.22(+1.17%) |
Dec 02, 2011 | 18.82 | 18.82 | 18.77 | 18.80 | 4,297 | +0.05(+0.27%) |