Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.05 | 20.24 | 20.00 | 20.07 | 5,502,508 | +0.17(+0.88%) |
Feb 28, 2012 | 19.79 | 19.96 | 19.70 | 19.89 | 2,625,608 | +0.18(+0.91%) |
Feb 27, 2012 | 19.45 | 19.79 | 19.30 | 19.71 | 2,478,492 | +0.20(+1.03%) |
Feb 24, 2012 | 19.53 | 19.65 | 19.48 | 19.51 | 1,722,383 | +0.02(+0.10%) |
Feb 23, 2012 | 19.45 | 19.57 | 19.40 | 19.49 | 1,586,931 | +0.01(+0.05%) |
Feb 22, 2012 | 19.49 | 19.51 | 19.35 | 19.48 | 2,062,672 | -0.07(-0.35%) |
Feb 21, 2012 | 19.52 | 19.79 | 19.44 | 19.55 | 2,761,374 | +0.14(+0.70%) |
Feb 17, 2012 | 19.37 | 19.42 | 19.25 | 19.41 | 2,511,955 | +0.09(+0.47%) |
Feb 16, 2012 | 19.17 | 19.34 | 19.15 | 19.32 | 1,909,491 | +0.11(+0.58%) |
Feb 15, 2012 | 19.40 | 19.41 | 19.15 | 19.21 | 2,200,250 | -0.07(-0.37%) |
Feb 14, 2012 | 19.31 | 19.34 | 19.14 | 19.28 | 3,171,993 | -0.08(-0.43%) |
Feb 13, 2012 | 19.50 | 19.56 | 19.32 | 19.37 | 1,873,814 | +0.04(+0.20%) |
Feb 10, 2012 | 19.35 | 19.42 | 19.25 | 19.33 | 2,027,117 | -0.19(-0.97%) |
Feb 09, 2012 | 19.55 | 19.63 | 19.47 | 19.52 | 1,465,148 | -0.03(-0.15%) |
Feb 08, 2012 | 19.56 | 19.67 | 19.35 | 19.55 | 1,636,274 | +0.04(+0.20%) |
Feb 07, 2012 | 19.52 | 19.62 | 19.33 | 19.51 | 1,445,689 | -0.01(-0.05%) |
Feb 06, 2012 | 19.40 | 19.60 | 19.37 | 19.52 | 1,692,000 | -0.01(-0.04%) |
Feb 03, 2012 | 19.31 | 19.55 | 19.31 | 19.52 | 2,088,043 | +0.38(+1.97%) |
Feb 02, 2012 | 19.18 | 19.24 | 19.01 | 19.15 | 2,504,805 | -0.06(-0.29%) |
Feb 01, 2012 | 19.23 | 19.38 | 19.18 | 19.20 | 2,135,075 | +0.22(+1.17%) |
Jan 31, 2012 | 19.19 | 19.26 | 18.86 | 18.98 | 2,427,349 | -0.03(-0.16%) |
Jan 30, 2012 | 18.79 | 19.07 | 18.73 | 19.01 | 2,090,326 | +0.01(+0.06%) |
Jan 27, 2012 | 19.07 | 19.22 | 18.89 | 19.00 | 2,344,587 | -0.14(-0.72%) |
Jan 26, 2012 | 19.48 | 19.52 | 19.03 | 19.14 | 2,473,909 | -0.15(-0.78%) |
Jan 25, 2012 | 19.29 | 19.31 | 19.02 | 19.29 | 2,161,473 | -0.01(-0.06%) |
Jan 24, 2012 | 19.33 | 19.46 | 19.20 | 19.30 | 2,668,273 | -0.28(-1.43%) |
Jan 23, 2012 | 19.39 | 19.69 | 19.33 | 19.58 | 3,019,376 | +0.35(+1.80%) |
Jan 20, 2012 | 18.98 | 19.26 | 18.98 | 19.23 | 2,036,189 | +0.17(+0.89%) |
Jan 19, 2012 | 18.99 | 19.15 | 18.95 | 19.06 | 2,020,609 | +0.26(+1.36%) |
Jan 18, 2012 | 18.72 | 18.85 | 18.70 | 18.81 | 2,597,227 | -0.01(-0.05%) |
Jan 17, 2012 | 18.90 | 18.93 | 18.73 | 18.82 | 1,966,037 | +0.12(+0.63%) |
Jan 13, 2012 | 18.65 | 18.70 | 18.49 | 18.70 | 1,770,370 | -0.10(-0.55%) |
Jan 12, 2012 | 18.66 | 18.85 | 18.54 | 18.80 | 1,975,604 | +0.21(+1.13%) |
Jan 11, 2012 | 18.61 | 18.64 | 18.50 | 18.59 | 1,712,962 | -0.01(-0.04%) |
Jan 10, 2012 | 18.63 | 18.78 | 18.59 | 18.60 | 2,683,259 | +0.14(+0.73%) |
Jan 09, 2012 | 18.35 | 18.48 | 18.22 | 18.47 | 1,810,105 | +0.14(+0.77%) |
Jan 06, 2012 | 18.44 | 18.49 | 18.23 | 18.33 | 2,823,672 | -0.18(-0.97%) |
Jan 05, 2012 | 18.51 | 18.56 | 18.28 | 18.51 | 2,192,247 | -0.10(-0.53%) |
Jan 04, 2012 | 18.54 | 18.65 | 18.46 | 18.60 | 2,070,074 | +0.52(+2.88%) |
Dec 30, 2011 | 17.87 | 18.16 | 17.79 | 18.08 | 3,221,142 | +0.29(+1.64%) |
Dec 29, 2011 | 17.65 | 17.82 | 17.65 | 17.79 | 1,560,406 | +0.17(+0.95%) |
Dec 28, 2011 | 17.82 | 17.86 | 17.55 | 17.62 | 2,272,722 | -0.05(-0.26%) |
Dec 27, 2011 | 17.81 | 17.81 | 17.67 | 17.67 | 829,491 | -0.12(-0.68%) |
Dec 23, 2011 | 17.73 | 17.89 | 17.70 | 17.79 | 2,253,543 | +0.50(+2.91%) |
Dec 21, 2011 | 17.32 | 17.41 | 17.18 | 17.29 | 2,990,552 | -0.02(-0.10%) |
Dec 20, 2011 | 17.30 | 17.45 | 17.27 | 17.30 | 3,535,858 | +0.25(+1.46%) |
Dec 19, 2011 | 17.00 | 17.09 | 16.90 | 17.06 | 3,588,335 | +0.13(+0.79%) |
Dec 16, 2011 | 16.81 | 16.97 | 16.76 | 16.92 | 4,101,055 | +0.14(+0.82%) |
Dec 15, 2011 | 17.02 | 17.04 | 16.74 | 16.79 | 2,869,616 | -0.03(-0.20%) |
Dec 14, 2011 | 16.91 | 17.02 | 16.77 | 16.82 | 4,065,845 | -0.26(-1.50%) |
Dec 13, 2011 | 17.36 | 17.49 | 16.94 | 17.08 | 3,406,739 | -0.24(-1.37%) |
Dec 12, 2011 | 17.20 | 17.32 | 17.11 | 17.31 | 2,907,759 | -0.11(-0.64%) |
Dec 09, 2011 | 17.21 | 17.51 | 17.17 | 17.42 | 2,966,073 | +0.23(+1.34%) |
Dec 08, 2011 | 17.59 | 17.65 | 17.14 | 17.19 | 3,079,786 | -0.45(-2.57%) |
Dec 07, 2011 | 17.38 | 17.75 | 17.24 | 17.65 | 3,434,324 | +0.21(+1.18%) |
Dec 06, 2011 | 17.46 | 17.59 | 17.35 | 17.44 | 2,004,377 | -0.02(-0.12%) |
Dec 05, 2011 | 17.53 | 17.70 | 17.36 | 17.46 | 3,423,663 | +0.19(+1.11%) |
Dec 02, 2011 | 17.30 | 17.53 | 17.17 | 17.27 | 3,505,232 | +0.14(+0.82%) |