Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.88 | 21.94 | 21.83 | 21.86 | 51,391 | +0.01(+0.04%) |
Feb 28, 2012 | 21.80 | 21.85 | 21.78 | 21.85 | 50,826 | +0.04(+0.19%) |
Feb 27, 2012 | 21.67 | 21.86 | 21.63 | 21.81 | 51,758 | +0.04(+0.18%) |
Feb 24, 2012 | 21.76 | 21.82 | 21.76 | 21.77 | 47,683 | +0.02(+0.11%) |
Feb 23, 2012 | 21.64 | 21.77 | 21.59 | 21.74 | 173,921 | +0.11(+0.49%) |
Feb 22, 2012 | 21.63 | 21.67 | 21.61 | 21.64 | 35,749 | -0.04(-0.18%) |
Feb 21, 2012 | 21.75 | 21.77 | 21.64 | 21.68 | 46,229 | -0.05(-0.24%) |
Feb 17, 2012 | 21.78 | 21.80 | 21.71 | 21.73 | 457,833 | +0.01(+0.04%) |
Feb 16, 2012 | 21.50 | 21.74 | 21.50 | 21.72 | 40,620 | +0.21(+0.98%) |
Feb 15, 2012 | 21.58 | 21.66 | 21.49 | 21.51 | 44,437 | -0.05(-0.25%) |
Feb 14, 2012 | 21.48 | 21.56 | 21.44 | 21.56 | 52,779 | +0.05(+0.25%) |
Feb 13, 2012 | 21.47 | 21.54 | 21.45 | 21.51 | 69,750 | +0.15(+0.68%) |
Feb 10, 2012 | 21.37 | 21.37 | 21.30 | 21.36 | 55,139 | -0.14(-0.63%) |
Feb 09, 2012 | 21.41 | 21.51 | 21.34 | 21.50 | 52,713 | +0.09(+0.41%) |
Feb 08, 2012 | 21.44 | 21.50 | 21.34 | 21.41 | 250,767 | +0.00(+0.00%) |
Feb 07, 2012 | 21.34 | 21.46 | 21.33 | 21.41 | 44,186 | +0.05(+0.25%) |
Feb 06, 2012 | 21.29 | 21.38 | 21.27 | 21.36 | 49,626 | +0.02(+0.07%) |
Feb 03, 2012 | 21.33 | 21.40 | 21.27 | 21.34 | 38,796 | +0.19(+0.90%) |
Feb 02, 2012 | 21.16 | 21.17 | 21.10 | 21.15 | 131,235 | +0.08(+0.39%) |
Feb 01, 2012 | 21.02 | 21.16 | 21.02 | 21.07 | 109,267 | +0.15(+0.74%) |
Jan 31, 2012 | 21.03 | 21.03 | 20.84 | 20.91 | 136,899 | +0.02(+0.07%) |
Jan 30, 2012 | 20.80 | 20.96 | 20.80 | 20.90 | 1,177,658 | -0.11(-0.51%) |
Jan 27, 2012 | 21.01 | 21.10 | 20.94 | 21.01 | 101,441 | -0.13(-0.62%) |
Jan 26, 2012 | 21.31 | 21.34 | 21.10 | 21.14 | 73,035 | -0.13(-0.63%) |
Jan 25, 2012 | 20.94 | 21.27 | 20.94 | 21.27 | 155,615 | +0.29(+1.37%) |
Jan 24, 2012 | 20.91 | 20.99 | 20.87 | 20.98 | 124,013 | -0.01(-0.04%) |
Jan 23, 2012 | 21.01 | 21.06 | 20.91 | 20.99 | 77,133 | -0.07(-0.33%) |
Jan 20, 2012 | 21.06 | 21.07 | 20.95 | 21.06 | 57,406 | +0.01(+0.03%) |
Jan 19, 2012 | 21.05 | 21.10 | 20.96 | 21.06 | 107,875 | +0.03(+0.15%) |
Jan 18, 2012 | 20.89 | 21.04 | 20.87 | 21.03 | 67,602 | +0.11(+0.51%) |
Jan 17, 2012 | 20.99 | 21.06 | 20.90 | 20.92 | 81,598 | +0.07(+0.35%) |
Jan 13, 2012 | 20.86 | 20.87 | 20.74 | 20.85 | 215,834 | -0.09(-0.43%) |
Jan 12, 2012 | 20.95 | 20.96 | 20.81 | 20.94 | 323,293 | +0.07(+0.32%) |
Jan 11, 2012 | 20.90 | 20.91 | 20.82 | 20.87 | 176,188 | -0.10(-0.46%) |
Jan 10, 2012 | 20.99 | 21.00 | 20.92 | 20.97 | 61,183 | +0.14(+0.68%) |
Jan 09, 2012 | 20.84 | 20.85 | 20.78 | 20.83 | 38,142 | +0.05(+0.25%) |
Jan 06, 2012 | 20.90 | 20.90 | 20.74 | 20.78 | 189,375 | -0.11(-0.52%) |
Jan 05, 2012 | 20.70 | 20.90 | 20.70 | 20.88 | 86,681 | +0.08(+0.38%) |
Jan 04, 2012 | 20.74 | 20.81 | 20.71 | 20.81 | 63,778 | +0.08(+0.41%) |
Dec 30, 2011 | 20.79 | 20.79 | 20.71 | 20.72 | 38,346 | -0.07(-0.35%) |
Dec 29, 2011 | 20.69 | 20.82 | 20.69 | 20.79 | 217,823 | +0.20(+0.97%) |
Dec 28, 2011 | 20.80 | 20.80 | 20.59 | 20.59 | 61,157 | -0.21(-1.00%) |
Dec 27, 2011 | 20.84 | 20.85 | 20.78 | 20.80 | 68,289 | +0.00(+0.02%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.63 | 20.80 | 52,158 | +0.07(+0.34%) |
Dec 21, 2011 | 20.55 | 20.74 | 20.55 | 20.73 | 33,179 | +0.27(+1.33%) |
Dec 20, 2011 | 20.30 | 20.48 | 20.30 | 20.45 | 78,824 | +0.39(+1.96%) |
Dec 19, 2011 | 20.21 | 20.32 | 20.03 | 20.06 | 496,408 | -0.11(-0.52%) |
Dec 16, 2011 | 20.26 | 20.38 | 20.15 | 20.17 | 59,697 | -0.01(-0.06%) |
Dec 15, 2011 | 20.18 | 20.24 | 20.12 | 20.18 | 35,643 | +0.19(+0.94%) |
Dec 14, 2011 | 20.14 | 20.17 | 19.98 | 19.99 | 46,131 | -0.19(-0.96%) |
Dec 13, 2011 | 20.44 | 20.54 | 20.18 | 20.19 | 34,560 | -0.21(-1.02%) |
Dec 12, 2011 | 20.45 | 20.46 | 20.24 | 20.39 | 29,393 | -0.22(-1.07%) |
Dec 09, 2011 | 20.37 | 20.64 | 20.37 | 20.61 | 38,098 | +0.31(+1.55%) |
Dec 08, 2011 | 20.50 | 20.55 | 20.29 | 20.30 | 106,839 | -0.30(-1.48%) |
Dec 07, 2011 | 20.60 | 20.66 | 20.40 | 20.61 | 291,025 | +0.00(+0.01%) |
Dec 06, 2011 | 20.55 | 20.70 | 20.52 | 20.60 | 67,425 | +0.02(+0.10%) |
Dec 05, 2011 | 20.70 | 20.70 | 20.49 | 20.58 | 111,162 | +0.15(+0.72%) |
Dec 02, 2011 | 20.59 | 20.61 | 20.42 | 20.44 | 112,474 | +0.02(+0.08%) |