Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.83 | 21.96 | 21.59 | 21.80 | 920,564 | -0.02(-0.08%) |
Feb 28, 2012 | 21.09 | 21.85 | 20.65 | 21.82 | 922,838 | +0.45(+2.10%) |
Feb 27, 2012 | 21.31 | 21.57 | 21.09 | 21.37 | 355,297 | -0.09(-0.40%) |
Feb 24, 2012 | 21.17 | 21.49 | 20.94 | 21.46 | 418,818 | +0.22(+1.06%) |
Feb 23, 2012 | 20.81 | 21.28 | 20.66 | 21.23 | 451,415 | +0.40(+1.91%) |
Feb 22, 2012 | 20.51 | 20.96 | 20.51 | 20.84 | 397,795 | +0.22(+1.09%) |
Feb 21, 2012 | 20.66 | 20.90 | 20.52 | 20.61 | 288,879 | +0.03(+0.17%) |
Feb 17, 2012 | 20.63 | 20.71 | 20.45 | 20.58 | 344,074 | +0.06(+0.29%) |
Feb 16, 2012 | 20.36 | 20.53 | 20.20 | 20.52 | 645,772 | +0.16(+0.81%) |
Feb 15, 2012 | 20.87 | 20.91 | 20.21 | 20.35 | 693,519 | -0.36(-1.75%) |
Feb 14, 2012 | 21.22 | 21.31 | 20.60 | 20.71 | 589,010 | -0.56(-2.64%) |
Feb 13, 2012 | 21.13 | 21.37 | 20.89 | 21.28 | 516,098 | +0.41(+1.94%) |
Feb 10, 2012 | 20.62 | 20.96 | 20.44 | 20.87 | 656,030 | +0.03(+0.17%) |
Feb 09, 2012 | 20.88 | 21.12 | 20.45 | 20.84 | 795,934 | +0.09(+0.42%) |
Feb 08, 2012 | 21.28 | 21.41 | 20.52 | 20.75 | 867,853 | -0.51(-2.40%) |
Feb 07, 2012 | 21.21 | 21.37 | 21.07 | 21.26 | 738,844 | +0.03(+0.16%) |
Feb 06, 2012 | 21.05 | 21.43 | 20.89 | 21.22 | 917,188 | -0.01(-0.04%) |
Feb 03, 2012 | 20.73 | 21.45 | 20.71 | 21.23 | 1,481,892 | +0.16(+0.74%) |
Feb 02, 2012 | 24.96 | 24.96 | 20.33 | 21.08 | 2,759,998 | -4.50(-17.59%) |
Feb 01, 2012 | 24.53 | 25.59 | 24.53 | 25.58 | 388,970 | +1.23(+5.07%) |
Jan 31, 2012 | 24.32 | 24.65 | 23.91 | 24.34 | 303,103 | +0.25(+1.04%) |
Jan 30, 2012 | 24.00 | 24.27 | 23.71 | 24.09 | 157,610 | -0.17(-0.71%) |
Jan 27, 2012 | 24.31 | 24.70 | 24.21 | 24.26 | 262,096 | -0.23(-0.95%) |
Jan 26, 2012 | 24.81 | 24.81 | 24.34 | 24.50 | 248,855 | -0.13(-0.52%) |
Jan 25, 2012 | 24.18 | 24.67 | 24.01 | 24.63 | 262,446 | +0.47(+1.96%) |
Jan 24, 2012 | 23.60 | 24.22 | 23.60 | 24.15 | 253,093 | +0.32(+1.34%) |
Jan 23, 2012 | 23.93 | 24.30 | 23.61 | 23.83 | 161,686 | -0.14(-0.57%) |
Jan 20, 2012 | 23.70 | 24.08 | 23.70 | 23.97 | 110,182 | +0.18(+0.76%) |
Jan 19, 2012 | 23.65 | 23.96 | 23.45 | 23.79 | 110,301 | +0.19(+0.80%) |
Jan 18, 2012 | 23.43 | 23.61 | 23.15 | 23.60 | 180,031 | +0.20(+0.85%) |
Jan 17, 2012 | 23.80 | 23.82 | 23.35 | 23.40 | 165,460 | -0.14(-0.58%) |
Jan 13, 2012 | 23.61 | 23.78 | 23.30 | 23.54 | 170,477 | -0.31(-1.30%) |
Jan 12, 2012 | 23.82 | 23.89 | 23.40 | 23.85 | 112,331 | +0.13(+0.54%) |
Jan 11, 2012 | 23.10 | 23.78 | 23.03 | 23.72 | 208,532 | +0.46(+1.96%) |
Jan 10, 2012 | 22.96 | 23.31 | 22.68 | 23.27 | 223,888 | +0.63(+2.77%) |
Jan 09, 2012 | 23.05 | 23.18 | 22.28 | 22.64 | 335,074 | -0.26(-1.13%) |
Jan 06, 2012 | 23.03 | 23.19 | 22.72 | 22.90 | 359,883 | -0.15(-0.63%) |
Jan 05, 2012 | 22.96 | 23.27 | 22.55 | 23.04 | 245,618 | -0.09(-0.37%) |
Jan 04, 2012 | 23.19 | 23.55 | 22.99 | 23.13 | 265,227 | +0.00(+0.00%) |
Dec 30, 2011 | 23.35 | 23.40 | 23.10 | 23.13 | 200,449 | -0.22(-0.96%) |
Dec 29, 2011 | 22.88 | 23.41 | 22.84 | 23.35 | 186,341 | +0.55(+2.41%) |
Dec 28, 2011 | 23.17 | 23.17 | 22.73 | 22.80 | 307,205 | -0.43(-1.85%) |
Dec 27, 2011 | 22.68 | 23.36 | 22.53 | 23.23 | 171,964 | +0.37(+1.62%) |
Dec 23, 2011 | 22.90 | 22.96 | 22.71 | 22.86 | 95,318 | +0.36(+1.61%) |
Dec 21, 2011 | 22.10 | 22.63 | 21.85 | 22.50 | 291,310 | +0.29(+1.32%) |
Dec 20, 2011 | 21.73 | 22.56 | 21.63 | 22.21 | 369,924 | +0.99(+4.66%) |
Dec 19, 2011 | 21.93 | 22.12 | 21.14 | 21.22 | 376,850 | -0.52(-2.41%) |
Dec 16, 2011 | 21.85 | 22.71 | 21.58 | 21.74 | 692,615 | +0.18(+0.84%) |
Dec 15, 2011 | 21.45 | 21.75 | 21.30 | 21.56 | 389,615 | +0.54(+2.58%) |
Dec 14, 2011 | 20.94 | 21.13 | 20.66 | 21.02 | 398,914 | -0.15(-0.69%) |
Dec 13, 2011 | 21.72 | 22.03 | 21.09 | 21.17 | 315,840 | -0.35(-1.64%) |
Dec 12, 2011 | 21.38 | 21.53 | 21.19 | 21.52 | 233,903 | -0.20(-0.91%) |
Dec 09, 2011 | 20.75 | 21.88 | 20.65 | 21.72 | 370,271 | +1.06(+5.12%) |
Dec 08, 2011 | 21.61 | 21.61 | 20.58 | 20.66 | 369,204 | -1.26(-5.73%) |
Dec 07, 2011 | 21.92 | 22.31 | 21.57 | 21.91 | 277,703 | -0.24(-1.09%) |
Dec 06, 2011 | 21.69 | 22.34 | 21.48 | 22.16 | 305,400 | +0.42(+1.94%) |
Dec 05, 2011 | 21.84 | 22.21 | 21.51 | 21.73 | 362,621 | +0.01(+0.04%) |
Dec 02, 2011 | 21.71 | 21.98 | 21.50 | 21.73 | 199,866 | +0.40(+1.86%) |