Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.36 | 22.38 | 21.00 | 21.08 | 690,648 | -1.27(-5.67%) |
Feb 28, 2012 | 20.97 | 22.66 | 20.85 | 22.34 | 1,132,237 | +1.42(+6.78%) |
Feb 27, 2012 | 21.08 | 21.12 | 20.43 | 20.92 | 515,157 | -0.29(-1.39%) |
Feb 24, 2012 | 21.47 | 21.47 | 20.89 | 21.22 | 533,595 | -0.03(-0.13%) |
Feb 23, 2012 | 20.90 | 21.63 | 20.87 | 21.25 | 714,675 | +0.36(+1.71%) |
Feb 22, 2012 | 23.37 | 24.56 | 20.74 | 20.89 | 1,394,776 | -1.44(-6.44%) |
Feb 21, 2012 | 22.88 | 23.00 | 22.18 | 22.33 | 462,460 | -0.54(-2.34%) |
Feb 17, 2012 | 22.80 | 23.19 | 22.69 | 22.86 | 289,644 | +0.16(+0.71%) |
Feb 16, 2012 | 22.12 | 22.95 | 22.03 | 22.70 | 278,178 | +0.61(+2.75%) |
Feb 15, 2012 | 23.70 | 23.70 | 21.84 | 22.09 | 555,550 | -1.37(-5.82%) |
Feb 14, 2012 | 23.25 | 23.65 | 22.52 | 23.46 | 571,921 | +0.11(+0.46%) |
Feb 13, 2012 | 23.30 | 24.07 | 23.11 | 23.35 | 409,257 | +0.44(+1.91%) |
Feb 10, 2012 | 22.17 | 23.32 | 22.10 | 22.91 | 688,317 | +0.43(+1.91%) |
Feb 09, 2012 | 21.82 | 22.57 | 21.65 | 22.49 | 489,608 | +0.96(+4.44%) |
Feb 08, 2012 | 22.05 | 22.18 | 21.36 | 21.53 | 203,965 | -0.40(-1.83%) |
Feb 07, 2012 | 22.18 | 22.25 | 21.47 | 21.93 | 388,079 | -0.29(-1.29%) |
Feb 06, 2012 | 22.21 | 22.87 | 22.16 | 22.22 | 950,075 | -0.05(-0.24%) |
Feb 03, 2012 | 21.28 | 22.30 | 21.28 | 22.27 | 535,466 | +1.31(+6.26%) |
Feb 02, 2012 | 20.32 | 21.12 | 20.26 | 20.96 | 623,294 | +0.64(+3.16%) |
Feb 01, 2012 | 20.05 | 20.55 | 20.05 | 20.32 | 465,360 | +0.49(+2.48%) |
Jan 31, 2012 | 20.86 | 20.91 | 19.76 | 19.83 | 305,020 | -0.90(-4.35%) |
Jan 30, 2012 | 20.67 | 20.96 | 20.51 | 20.73 | 254,481 | -0.20(-0.94%) |
Jan 27, 2012 | 20.21 | 20.98 | 20.15 | 20.92 | 243,803 | +0.60(+2.94%) |
Jan 26, 2012 | 20.45 | 21.00 | 19.99 | 20.33 | 321,797 | +0.12(+0.62%) |
Jan 25, 2012 | 20.25 | 20.42 | 19.72 | 20.20 | 262,330 | -0.21(-1.05%) |
Jan 24, 2012 | 20.67 | 21.03 | 20.33 | 20.42 | 241,780 | -0.43(-2.06%) |
Jan 23, 2012 | 20.71 | 21.00 | 20.42 | 20.84 | 210,088 | +0.17(+0.82%) |
Jan 20, 2012 | 20.92 | 21.12 | 20.40 | 20.67 | 151,894 | -0.22(-1.07%) |
Jan 19, 2012 | 21.30 | 21.30 | 20.81 | 20.90 | 241,006 | -0.36(-1.68%) |
Jan 18, 2012 | 20.23 | 21.37 | 20.23 | 21.25 | 299,152 | +0.98(+4.84%) |
Jan 17, 2012 | 20.01 | 20.56 | 19.84 | 20.27 | 422,128 | +0.56(+2.85%) |
Jan 13, 2012 | 19.13 | 19.96 | 19.09 | 19.71 | 256,931 | +0.46(+2.36%) |
Jan 12, 2012 | 19.15 | 19.27 | 18.81 | 19.25 | 154,111 | +0.19(+0.98%) |
Jan 11, 2012 | 18.88 | 19.21 | 18.76 | 19.07 | 248,642 | +0.01(+0.05%) |
Jan 10, 2012 | 19.39 | 19.82 | 18.96 | 19.06 | 291,046 | +0.00(+0.00%) |
Jan 09, 2012 | 19.00 | 19.38 | 18.69 | 19.06 | 420,660 | +0.16(+0.85%) |
Jan 06, 2012 | 19.32 | 19.59 | 18.88 | 18.90 | 304,256 | -0.42(-2.17%) |
Jan 05, 2012 | 18.76 | 19.54 | 18.41 | 19.32 | 425,681 | +0.33(+1.74%) |
Jan 04, 2012 | 19.60 | 19.72 | 18.88 | 18.99 | 615,328 | -0.53(-2.70%) |
Dec 30, 2011 | 19.84 | 19.86 | 19.51 | 19.51 | 259,296 | -0.31(-1.58%) |
Dec 29, 2011 | 20.09 | 20.19 | 19.60 | 19.83 | 220,144 | -0.13(-0.67%) |
Dec 28, 2011 | 20.09 | 20.31 | 19.87 | 19.96 | 168,866 | -0.12(-0.62%) |
Dec 27, 2011 | 20.00 | 20.25 | 19.75 | 20.09 | 106,192 | -0.03(-0.13%) |
Dec 23, 2011 | 20.25 | 20.26 | 19.86 | 20.11 | 125,060 | -0.11(-0.53%) |
Dec 21, 2011 | 20.53 | 20.66 | 19.40 | 20.22 | 379,625 | -0.25(-1.22%) |
Dec 20, 2011 | 20.01 | 20.62 | 20.01 | 20.47 | 307,701 | +1.07(+5.52%) |
Dec 19, 2011 | 20.37 | 20.53 | 19.33 | 19.40 | 308,300 | -0.77(-3.81%) |
Dec 16, 2011 | 20.20 | 20.80 | 19.93 | 20.17 | 968,184 | +0.16(+0.80%) |
Dec 15, 2011 | 20.29 | 20.65 | 19.94 | 20.00 | 297,734 | +0.16(+0.81%) |
Dec 14, 2011 | 19.73 | 20.17 | 19.24 | 19.84 | 480,184 | -0.19(-0.94%) |
Dec 13, 2011 | 21.92 | 22.18 | 19.71 | 20.03 | 561,615 | -1.74(-8.00%) |
Dec 12, 2011 | 21.46 | 21.84 | 21.10 | 21.77 | 380,414 | -0.09(-0.41%) |
Dec 09, 2011 | 20.94 | 21.98 | 20.55 | 21.86 | 670,492 | +1.00(+4.79%) |
Dec 08, 2011 | 20.78 | 21.26 | 20.47 | 20.86 | 442,996 | -0.16(-0.76%) |
Dec 07, 2011 | 21.16 | 21.43 | 20.40 | 21.02 | 607,597 | +0.04(+0.17%) |
Dec 06, 2011 | 21.57 | 21.72 | 20.76 | 20.99 | 382,566 | -0.58(-2.69%) |
Dec 05, 2011 | 21.54 | 22.02 | 21.17 | 21.57 | 456,380 | +0.43(+2.03%) |
Dec 02, 2011 | 20.71 | 21.75 | 20.71 | 21.14 | 494,297 | +0.45(+2.16%) |