Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.81 | 22.03 | 20.78 | 21.57 | 6,036,303 | +0.95(+4.59%) |
Feb 28, 2012 | 21.07 | 21.07 | 20.53 | 20.62 | 3,202,260 | -0.39(-1.84%) |
Feb 27, 2012 | 20.59 | 21.25 | 20.53 | 21.01 | 2,420,474 | +0.21(+1.02%) |
Feb 24, 2012 | 20.98 | 21.24 | 20.70 | 20.80 | 2,915,136 | -0.17(-0.79%) |
Feb 23, 2012 | 20.67 | 21.31 | 20.62 | 20.96 | 3,499,688 | +0.29(+1.42%) |
Feb 22, 2012 | 21.06 | 21.83 | 20.55 | 20.67 | 8,783,106 | -1.12(-5.15%) |
Feb 21, 2012 | 22.02 | 22.27 | 21.51 | 21.79 | 3,758,865 | -0.24(-1.09%) |
Feb 17, 2012 | 21.62 | 22.08 | 21.62 | 22.03 | 3,194,740 | +0.42(+1.96%) |
Feb 16, 2012 | 21.63 | 21.78 | 21.36 | 21.61 | 2,116,235 | -0.06(-0.30%) |
Feb 15, 2012 | 21.97 | 22.18 | 21.57 | 21.67 | 3,299,599 | -0.13(-0.59%) |
Feb 14, 2012 | 21.89 | 22.13 | 21.52 | 21.80 | 2,549,616 | -0.24(-1.08%) |
Feb 13, 2012 | 21.59 | 22.07 | 21.47 | 22.04 | 2,611,033 | +0.61(+2.83%) |
Feb 10, 2012 | 21.56 | 21.67 | 21.29 | 21.43 | 2,663,475 | -0.36(-1.65%) |
Feb 09, 2012 | 21.58 | 21.95 | 21.42 | 21.79 | 3,972,427 | +0.31(+1.46%) |
Feb 08, 2012 | 21.34 | 21.56 | 21.09 | 21.48 | 2,369,257 | +0.15(+0.69%) |
Feb 07, 2012 | 21.31 | 21.76 | 21.22 | 21.33 | 2,714,332 | -0.07(-0.34%) |
Feb 06, 2012 | 21.55 | 21.87 | 21.32 | 21.40 | 2,583,583 | -0.52(-2.39%) |
Feb 03, 2012 | 21.06 | 22.02 | 21.06 | 21.93 | 5,361,734 | +1.21(+5.86%) |
Feb 02, 2012 | 20.68 | 20.94 | 20.51 | 20.71 | 2,099,680 | +0.06(+0.31%) |
Feb 01, 2012 | 20.29 | 20.71 | 20.07 | 20.65 | 3,096,724 | +0.60(+2.98%) |
Jan 31, 2012 | 20.51 | 20.67 | 19.94 | 20.05 | 3,113,580 | -0.33(-1.62%) |
Jan 30, 2012 | 20.37 | 20.51 | 20.21 | 20.38 | 2,575,047 | -0.28(-1.33%) |
Jan 27, 2012 | 20.29 | 20.82 | 20.08 | 20.66 | 3,992,867 | +0.37(+1.81%) |
Jan 26, 2012 | 21.54 | 21.55 | 20.27 | 20.29 | 5,045,576 | -1.07(-4.99%) |
Jan 25, 2012 | 20.71 | 21.45 | 20.55 | 21.36 | 3,543,859 | +0.64(+3.11%) |
Jan 24, 2012 | 20.26 | 20.83 | 20.05 | 20.71 | 3,613,018 | +0.28(+1.35%) |
Jan 23, 2012 | 21.15 | 21.31 | 20.43 | 20.44 | 4,707,921 | -0.61(-2.88%) |
Jan 20, 2012 | 21.02 | 21.15 | 20.60 | 21.05 | 4,032,808 | -0.01(-0.04%) |
Jan 19, 2012 | 21.35 | 21.48 | 20.99 | 21.05 | 5,842,675 | -0.54(-2.51%) |
Jan 18, 2012 | 20.68 | 21.77 | 20.48 | 21.60 | 5,286,328 | +0.98(+4.77%) |
Jan 17, 2012 | 21.19 | 21.25 | 20.48 | 20.61 | 3,165,796 | -0.36(-1.71%) |
Jan 13, 2012 | 21.05 | 21.36 | 20.77 | 20.97 | 3,802,856 | -0.36(-1.68%) |
Jan 12, 2012 | 21.23 | 21.37 | 20.80 | 21.33 | 3,550,298 | +0.22(+1.05%) |
Jan 11, 2012 | 20.68 | 21.42 | 20.68 | 21.11 | 6,705,591 | +0.42(+2.04%) |
Jan 10, 2012 | 20.26 | 20.70 | 20.18 | 20.69 | 4,904,733 | +0.86(+4.36%) |
Jan 09, 2012 | 20.12 | 20.15 | 19.59 | 19.82 | 4,363,648 | -0.16(-0.78%) |
Jan 06, 2012 | 20.37 | 20.48 | 19.95 | 19.98 | 4,154,835 | -0.31(-1.54%) |
Jan 05, 2012 | 19.78 | 20.34 | 19.47 | 20.29 | 4,520,825 | +0.41(+2.08%) |
Jan 04, 2012 | 19.23 | 19.90 | 18.97 | 19.88 | 4,180,039 | +1.10(+5.88%) |
Dec 30, 2011 | 18.96 | 19.09 | 18.76 | 18.77 | 1,864,183 | -0.18(-0.97%) |
Dec 29, 2011 | 18.33 | 19.02 | 18.33 | 18.96 | 3,075,032 | +0.71(+3.88%) |
Dec 28, 2011 | 18.51 | 18.51 | 18.05 | 18.25 | 1,905,776 | -0.22(-1.19%) |
Dec 27, 2011 | 18.50 | 18.68 | 18.46 | 18.47 | 1,493,451 | -0.04(-0.20%) |
Dec 23, 2011 | 18.82 | 18.92 | 18.40 | 18.51 | 2,092,976 | -0.51(-2.66%) |
Dec 21, 2011 | 18.81 | 19.12 | 18.49 | 19.01 | 5,680,368 | +0.17(+0.88%) |
Dec 20, 2011 | 18.10 | 18.91 | 18.10 | 18.85 | 6,056,354 | +1.14(+6.44%) |
Dec 19, 2011 | 18.09 | 18.33 | 17.64 | 17.71 | 3,214,755 | -0.37(-2.03%) |
Dec 16, 2011 | 18.08 | 18.33 | 17.97 | 18.08 | 4,411,951 | +0.20(+1.13%) |
Dec 15, 2011 | 17.76 | 18.10 | 17.75 | 17.87 | 4,452,641 | +0.39(+2.21%) |
Dec 14, 2011 | 17.75 | 17.85 | 17.42 | 17.49 | 6,608,320 | -0.62(-3.40%) |
Dec 13, 2011 | 18.84 | 19.12 | 18.03 | 18.10 | 4,208,795 | -0.81(-4.28%) |
Dec 12, 2011 | 18.68 | 18.95 | 18.43 | 18.91 | 4,199,922 | -0.18(-0.96%) |
Dec 09, 2011 | 18.80 | 19.21 | 18.71 | 19.10 | 3,395,381 | +0.35(+1.86%) |
Dec 08, 2011 | 19.12 | 19.13 | 18.54 | 18.75 | 3,887,624 | -0.50(-2.58%) |
Dec 07, 2011 | 19.39 | 19.51 | 19.05 | 19.24 | 4,979,907 | -0.34(-1.74%) |
Dec 06, 2011 | 19.28 | 19.71 | 18.98 | 19.58 | 8,987,129 | +0.51(+2.70%) |
Dec 05, 2011 | 18.77 | 19.41 | 18.75 | 19.07 | 8,699,770 | +0.47(+2.52%) |
Dec 02, 2011 | 18.83 | 18.92 | 18.54 | 18.60 | 4,241,194 | -0.03(-0.15%) |