Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.34 | 20.37 | 20.09 | 20.11 | 1,598,232 | -0.12(-0.57%) |
Feb 28, 2012 | 20.18 | 20.27 | 20.12 | 20.23 | 993,546 | +0.19(+0.96%) |
Feb 27, 2012 | 19.91 | 20.11 | 19.84 | 20.04 | 602,147 | -0.10(-0.49%) |
Feb 24, 2012 | 20.04 | 20.19 | 20.04 | 20.14 | 776,468 | +0.24(+1.19%) |
Feb 23, 2012 | 19.78 | 19.91 | 19.72 | 19.90 | 575,209 | +0.16(+0.81%) |
Feb 22, 2012 | 19.80 | 19.80 | 19.68 | 19.74 | 654,550 | -0.14(-0.69%) |
Feb 21, 2012 | 19.94 | 19.97 | 19.82 | 19.88 | 769,202 | -0.14(-0.69%) |
Feb 17, 2012 | 20.00 | 20.07 | 19.93 | 20.01 | 1,529,166 | +0.14(+0.72%) |
Feb 16, 2012 | 19.63 | 19.89 | 19.57 | 19.87 | 380,175 | +0.18(+0.90%) |
Feb 15, 2012 | 19.78 | 19.84 | 19.65 | 19.69 | 810,760 | +0.17(+0.85%) |
Feb 14, 2012 | 19.56 | 19.62 | 19.40 | 19.53 | 562,141 | -0.11(-0.56%) |
Feb 13, 2012 | 19.66 | 19.73 | 19.59 | 19.64 | 588,892 | +0.14(+0.71%) |
Feb 10, 2012 | 19.45 | 19.55 | 19.43 | 19.50 | 1,664,615 | -0.30(-1.53%) |
Feb 09, 2012 | 19.85 | 19.97 | 19.73 | 19.80 | 1,804,112 | +0.03(+0.14%) |
Feb 08, 2012 | 19.74 | 19.79 | 19.64 | 19.78 | 726,565 | +0.10(+0.53%) |
Feb 07, 2012 | 19.61 | 19.72 | 19.50 | 19.67 | 801,064 | +0.07(+0.34%) |
Feb 06, 2012 | 19.53 | 19.63 | 19.52 | 19.61 | 1,042,481 | -0.12(-0.61%) |
Feb 03, 2012 | 19.54 | 19.73 | 19.54 | 19.73 | 4,601,846 | +0.28(+1.45%) |
Feb 02, 2012 | 19.44 | 19.57 | 19.42 | 19.45 | 1,293,525 | -0.03(-0.14%) |
Feb 01, 2012 | 19.37 | 19.53 | 19.37 | 19.47 | 647,007 | +0.31(+1.61%) |
Jan 31, 2012 | 19.24 | 19.26 | 19.01 | 19.17 | 902,675 | +0.07(+0.35%) |
Jan 30, 2012 | 19.01 | 19.14 | 18.96 | 19.10 | 697,482 | -0.15(-0.77%) |
Jan 27, 2012 | 19.15 | 19.30 | 19.15 | 19.25 | 576,002 | +0.10(+0.52%) |
Jan 26, 2012 | 19.33 | 19.41 | 19.13 | 19.15 | 500,687 | -0.04(-0.23%) |
Jan 25, 2012 | 18.91 | 19.23 | 18.85 | 19.19 | 762,446 | +0.25(+1.31%) |
Jan 24, 2012 | 18.86 | 19.00 | 18.82 | 18.94 | 678,424 | -0.15(-0.78%) |
Jan 23, 2012 | 19.04 | 19.17 | 19.02 | 19.09 | 422,745 | +0.13(+0.67%) |
Jan 20, 2012 | 18.84 | 18.99 | 18.84 | 18.97 | 511,466 | +0.15(+0.82%) |
Jan 19, 2012 | 18.66 | 18.83 | 18.64 | 18.81 | 924,215 | +0.36(+1.97%) |
Jan 18, 2012 | 18.24 | 18.48 | 18.19 | 18.45 | 1,098,084 | +0.25(+1.39%) |
Jan 17, 2012 | 18.29 | 18.30 | 18.16 | 18.19 | 414,962 | +0.15(+0.82%) |
Jan 13, 2012 | 18.03 | 18.06 | 17.84 | 18.05 | 470,921 | -0.13(-0.70%) |
Jan 12, 2012 | 18.04 | 18.19 | 18.00 | 18.17 | 2,750,897 | +0.23(+1.29%) |
Jan 11, 2012 | 17.84 | 17.97 | 17.77 | 17.94 | 367,356 | -0.01(-0.06%) |
Jan 10, 2012 | 17.97 | 18.03 | 17.95 | 17.95 | 444,227 | +0.28(+1.56%) |
Jan 09, 2012 | 17.72 | 17.72 | 17.55 | 17.68 | 442,852 | +0.04(+0.25%) |
Jan 06, 2012 | 17.74 | 17.74 | 17.53 | 17.63 | 515,645 | -0.10(-0.59%) |
Jan 05, 2012 | 17.73 | 17.86 | 17.67 | 17.74 | 2,002,028 | -0.18(-1.02%) |
Jan 04, 2012 | 17.91 | 17.97 | 17.84 | 17.92 | 510,329 | +0.37(+2.11%) |
Dec 30, 2011 | 17.53 | 17.67 | 17.50 | 17.55 | 971,333 | +0.05(+0.28%) |
Dec 29, 2011 | 17.34 | 17.51 | 17.29 | 17.50 | 1,377,770 | +0.20(+1.15%) |
Dec 28, 2011 | 17.57 | 17.57 | 17.25 | 17.30 | 1,060,840 | -0.29(-1.63%) |
Dec 27, 2011 | 17.60 | 17.67 | 17.57 | 17.59 | 1,020,802 | -0.12(-0.65%) |
Dec 23, 2011 | 17.64 | 17.70 | 17.54 | 17.70 | 994,144 | +0.33(+1.90%) |
Dec 21, 2011 | 17.43 | 17.44 | 17.18 | 17.37 | 5,854,265 | -0.21(-1.19%) |
Dec 20, 2011 | 17.45 | 17.60 | 17.40 | 17.58 | 1,210,841 | +0.62(+3.67%) |
Dec 19, 2011 | 17.23 | 17.27 | 16.93 | 16.96 | 862,683 | -0.26(-1.50%) |
Dec 16, 2011 | 17.32 | 17.38 | 17.12 | 17.22 | 473,844 | -0.06(-0.33%) |
Dec 15, 2011 | 17.35 | 17.40 | 17.21 | 17.28 | 770,082 | +0.17(+0.99%) |
Dec 14, 2011 | 17.23 | 17.27 | 17.06 | 17.11 | 604,572 | -0.22(-1.29%) |
Dec 13, 2011 | 17.61 | 17.72 | 17.26 | 17.33 | 701,593 | -0.18(-1.03%) |
Dec 12, 2011 | 17.67 | 17.68 | 17.40 | 17.51 | 812,630 | -0.57(-3.16%) |
Dec 09, 2011 | 17.90 | 18.15 | 17.85 | 18.08 | 570,768 | +0.27(+1.50%) |
Dec 08, 2011 | 18.13 | 18.15 | 17.78 | 17.81 | 521,784 | -0.63(-3.42%) |
Dec 07, 2011 | 18.23 | 18.50 | 18.16 | 18.45 | 546,516 | +0.10(+0.53%) |
Dec 06, 2011 | 18.31 | 18.45 | 18.26 | 18.35 | 506,592 | -0.13(-0.71%) |
Dec 05, 2011 | 18.53 | 18.58 | 18.33 | 18.48 | 4,167,733 | +0.25(+1.37%) |
Dec 02, 2011 | 18.42 | 18.47 | 18.23 | 18.23 | 356,791 | -0.07(-0.36%) |