Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.49 | 24.58 | 24.19 | 24.21 | 282,319 | -0.21(-0.85%) |
Feb 28, 2012 | 24.29 | 24.43 | 24.20 | 24.42 | 313,328 | +0.12(+0.49%) |
Feb 27, 2012 | 24.08 | 24.35 | 24.06 | 24.30 | 335,754 | -0.06(-0.24%) |
Feb 24, 2012 | 24.28 | 24.46 | 24.28 | 24.36 | 335,737 | +0.22(+0.92%) |
Feb 23, 2012 | 23.97 | 24.15 | 23.88 | 24.14 | 430,939 | +0.21(+0.87%) |
Feb 22, 2012 | 23.98 | 24.01 | 23.85 | 23.93 | 367,138 | -0.09(-0.37%) |
Feb 21, 2012 | 24.12 | 24.19 | 23.96 | 24.02 | 336,714 | +0.03(+0.12%) |
Feb 17, 2012 | 24.03 | 24.03 | 23.85 | 23.99 | 380,847 | +0.15(+0.62%) |
Feb 16, 2012 | 23.47 | 23.91 | 23.43 | 23.84 | 980,897 | +0.31(+1.33%) |
Feb 15, 2012 | 23.78 | 23.78 | 23.48 | 23.53 | 285,157 | -0.21(-0.88%) |
Feb 14, 2012 | 23.83 | 23.87 | 23.56 | 23.73 | 481,913 | -0.19(-0.81%) |
Feb 13, 2012 | 23.93 | 23.99 | 23.85 | 23.93 | 260,144 | +0.29(+1.23%) |
Feb 10, 2012 | 23.65 | 23.69 | 23.55 | 23.64 | 793,685 | -0.42(-1.73%) |
Feb 09, 2012 | 24.11 | 24.14 | 23.92 | 24.05 | 1,210,959 | +0.02(+0.09%) |
Feb 08, 2012 | 24.00 | 24.08 | 23.86 | 24.03 | 493,934 | +0.07(+0.31%) |
Feb 07, 2012 | 23.81 | 23.99 | 23.70 | 23.96 | 301,606 | +0.13(+0.56%) |
Feb 06, 2012 | 23.66 | 23.83 | 23.59 | 23.82 | 481,983 | -0.08(-0.34%) |
Feb 03, 2012 | 23.67 | 23.93 | 23.67 | 23.91 | 787,851 | +0.35(+1.48%) |
Feb 02, 2012 | 23.61 | 23.68 | 23.49 | 23.56 | 1,005,221 | +0.06(+0.25%) |
Feb 01, 2012 | 23.50 | 23.70 | 23.50 | 23.50 | 476,473 | +0.29(+1.25%) |
Jan 31, 2012 | 23.36 | 23.40 | 23.08 | 23.21 | 701,384 | +0.11(+0.48%) |
Jan 30, 2012 | 22.93 | 23.11 | 22.87 | 23.10 | 1,036,979 | -0.22(-0.92%) |
Jan 27, 2012 | 23.16 | 23.36 | 23.12 | 23.31 | 394,533 | +0.14(+0.61%) |
Jan 26, 2012 | 23.39 | 23.41 | 23.07 | 23.17 | 359,697 | -0.08(-0.35%) |
Jan 25, 2012 | 22.78 | 23.27 | 22.67 | 23.25 | 482,399 | +0.44(+1.91%) |
Jan 24, 2012 | 22.67 | 22.86 | 22.60 | 22.82 | 679,010 | -0.17(-0.73%) |
Jan 23, 2012 | 22.95 | 23.08 | 22.88 | 22.98 | 286,518 | +0.10(+0.45%) |
Jan 20, 2012 | 22.71 | 22.89 | 22.69 | 22.88 | 279,098 | +0.10(+0.42%) |
Jan 19, 2012 | 22.72 | 22.79 | 22.59 | 22.78 | 639,464 | +0.09(+0.39%) |
Jan 18, 2012 | 22.44 | 22.70 | 22.41 | 22.69 | 355,123 | +0.39(+1.73%) |
Jan 17, 2012 | 22.29 | 22.43 | 22.24 | 22.31 | 338,617 | +0.29(+1.32%) |
Jan 13, 2012 | 22.04 | 22.05 | 21.78 | 22.02 | 312,859 | -0.34(-1.53%) |
Jan 12, 2012 | 22.32 | 22.37 | 22.14 | 22.36 | 222,176 | +0.21(+0.93%) |
Jan 11, 2012 | 22.06 | 22.18 | 21.97 | 22.15 | 463,733 | -0.08(-0.35%) |
Jan 10, 2012 | 22.23 | 22.28 | 22.17 | 22.23 | 355,180 | +0.27(+1.25%) |
Jan 09, 2012 | 21.98 | 21.98 | 21.77 | 21.96 | 484,392 | +0.07(+0.31%) |
Jan 06, 2012 | 22.05 | 22.08 | 21.82 | 21.89 | 212,033 | -0.22(-0.97%) |
Jan 05, 2012 | 22.08 | 22.13 | 21.91 | 22.11 | 769,988 | -0.39(-1.75%) |
Jan 04, 2012 | 22.49 | 22.55 | 22.32 | 22.50 | 435,729 | +0.44(+1.99%) |
Dec 30, 2011 | 22.01 | 22.14 | 22.01 | 22.06 | 673,382 | +0.02(+0.10%) |
Dec 29, 2011 | 21.79 | 22.05 | 21.71 | 22.04 | 545,680 | +0.41(+1.89%) |
Dec 28, 2011 | 22.05 | 22.05 | 21.62 | 21.63 | 830,452 | -0.42(-1.89%) |
Dec 27, 2011 | 22.10 | 22.14 | 21.98 | 22.05 | 290,660 | -0.08(-0.37%) |
Dec 23, 2011 | 22.05 | 22.16 | 21.93 | 22.13 | 543,806 | +0.39(+1.78%) |
Dec 21, 2011 | 21.71 | 21.79 | 21.50 | 21.74 | 593,233 | -0.14(-0.65%) |
Dec 20, 2011 | 21.65 | 21.91 | 21.62 | 21.88 | 556,504 | +0.73(+3.44%) |
Dec 19, 2011 | 21.50 | 21.54 | 21.09 | 21.16 | 717,743 | -0.38(-1.76%) |
Dec 16, 2011 | 21.64 | 21.70 | 21.38 | 21.53 | 615,709 | +0.02(+0.10%) |
Dec 15, 2011 | 21.66 | 21.70 | 21.46 | 21.51 | 556,224 | +0.05(+0.24%) |
Dec 14, 2011 | 21.56 | 21.64 | 21.34 | 21.46 | 343,544 | -0.15(-0.72%) |
Dec 13, 2011 | 22.04 | 22.18 | 21.49 | 21.62 | 307,246 | -0.29(-1.34%) |
Dec 12, 2011 | 22.08 | 22.08 | 21.73 | 21.91 | 285,435 | -0.61(-2.72%) |
Dec 09, 2011 | 22.21 | 22.58 | 22.18 | 22.52 | 763,967 | +0.50(+2.27%) |
Dec 08, 2011 | 22.40 | 22.44 | 21.98 | 22.02 | 401,427 | -0.65(-2.88%) |
Dec 07, 2011 | 22.48 | 22.80 | 22.34 | 22.67 | 271,968 | +0.06(+0.28%) |
Dec 06, 2011 | 22.49 | 22.73 | 22.43 | 22.61 | 367,462 | -0.04(-0.20%) |
Dec 05, 2011 | 22.81 | 22.88 | 22.53 | 22.65 | 248,243 | +0.25(+1.12%) |
Dec 02, 2011 | 22.72 | 22.72 | 22.35 | 22.40 | 147,618 | +0.00(+0.00%) |