Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.37 | 20.56 | 20.31 | 20.50 | 1,354,121 | +0.19(+0.93%) |
Feb 28, 2012 | 20.46 | 20.48 | 20.19 | 20.31 | 1,003,700 | -0.07(-0.37%) |
Feb 27, 2012 | 20.53 | 20.56 | 20.35 | 20.38 | 1,225,105 | -0.20(-0.97%) |
Feb 24, 2012 | 20.48 | 20.67 | 20.40 | 20.58 | 1,364,901 | +0.14(+0.68%) |
Feb 23, 2012 | 20.24 | 20.44 | 20.17 | 20.44 | 1,028,289 | +0.28(+1.40%) |
Feb 22, 2012 | 20.23 | 20.31 | 20.06 | 20.16 | 1,182,493 | -0.07(-0.33%) |
Feb 21, 2012 | 20.32 | 20.43 | 20.11 | 20.23 | 1,206,545 | -0.13(-0.63%) |
Feb 17, 2012 | 20.37 | 20.44 | 20.16 | 20.36 | 1,076,391 | +0.06(+0.27%) |
Feb 16, 2012 | 20.21 | 20.50 | 20.21 | 20.30 | 1,192,590 | +0.09(+0.47%) |
Feb 15, 2012 | 20.37 | 20.38 | 20.10 | 20.21 | 1,052,598 | -0.05(-0.25%) |
Feb 14, 2012 | 20.43 | 20.43 | 20.17 | 20.26 | 992,700 | -0.19(-0.95%) |
Feb 13, 2012 | 20.53 | 20.60 | 20.37 | 20.45 | 1,067,373 | -0.01(-0.03%) |
Feb 10, 2012 | 20.37 | 20.58 | 20.34 | 20.45 | 974,154 | -0.10(-0.48%) |
Feb 09, 2012 | 20.70 | 20.83 | 20.42 | 20.55 | 1,324,990 | -0.12(-0.59%) |
Feb 08, 2012 | 20.60 | 20.75 | 20.53 | 20.68 | 1,030,700 | +0.04(+0.21%) |
Feb 07, 2012 | 20.49 | 20.70 | 20.48 | 20.63 | 968,367 | +0.09(+0.46%) |
Feb 06, 2012 | 20.58 | 20.64 | 20.42 | 20.54 | 857,831 | -0.11(-0.51%) |
Feb 03, 2012 | 20.62 | 20.67 | 20.45 | 20.64 | 1,166,319 | +0.17(+0.81%) |
Feb 02, 2012 | 20.39 | 20.51 | 20.31 | 20.48 | 994,807 | +0.09(+0.43%) |
Feb 01, 2012 | 20.23 | 20.42 | 20.21 | 20.39 | 1,415,100 | +0.24(+1.21%) |
Jan 31, 2012 | 20.21 | 20.28 | 20.05 | 20.14 | 1,282,502 | +0.03(+0.17%) |
Jan 30, 2012 | 20.10 | 20.17 | 19.97 | 20.11 | 1,447,579 | -0.07(-0.34%) |
Jan 27, 2012 | 20.12 | 20.21 | 20.05 | 20.18 | 1,014,512 | +0.04(+0.22%) |
Jan 26, 2012 | 20.11 | 20.18 | 20.01 | 20.14 | 1,086,336 | +0.13(+0.63%) |
Jan 25, 2012 | 19.79 | 20.03 | 19.73 | 20.01 | 1,142,057 | +0.22(+1.11%) |
Jan 24, 2012 | 19.62 | 19.83 | 19.60 | 19.79 | 1,068,353 | +0.12(+0.59%) |
Jan 23, 2012 | 19.66 | 19.80 | 19.65 | 19.67 | 1,424,818 | +0.04(+0.22%) |
Jan 20, 2012 | 19.61 | 19.65 | 19.48 | 19.63 | 1,851,329 | -0.10(-0.50%) |
Jan 19, 2012 | 19.75 | 19.89 | 19.63 | 19.73 | 2,368,997 | -0.05(-0.25%) |
Jan 18, 2012 | 19.77 | 19.98 | 19.74 | 19.78 | 1,885,567 | +0.03(+0.17%) |
Jan 17, 2012 | 19.79 | 19.87 | 19.68 | 19.75 | 1,561,153 | +0.08(+0.42%) |
Jan 13, 2012 | 19.44 | 19.66 | 19.37 | 19.66 | 1,172,494 | +0.15(+0.76%) |
Jan 12, 2012 | 19.66 | 19.66 | 19.41 | 19.51 | 980,700 | -0.04(-0.23%) |
Jan 11, 2012 | 19.48 | 19.68 | 19.41 | 19.56 | 1,429,392 | +0.09(+0.48%) |
Jan 10, 2012 | 19.38 | 19.55 | 19.35 | 19.46 | 1,063,587 | +0.16(+0.83%) |
Jan 09, 2012 | 19.29 | 19.31 | 19.16 | 19.30 | 1,126,499 | +0.13(+0.66%) |
Jan 06, 2012 | 19.30 | 19.41 | 19.13 | 19.18 | 1,362,736 | -0.05(-0.26%) |
Jan 05, 2012 | 19.02 | 19.33 | 18.96 | 19.23 | 1,262,725 | +0.20(+1.04%) |
Jan 04, 2012 | 19.10 | 19.19 | 19.02 | 19.03 | 1,583,030 | -0.24(-1.26%) |
Dec 30, 2011 | 19.43 | 19.62 | 19.27 | 19.27 | 1,016,426 | -0.16(-0.82%) |
Dec 29, 2011 | 19.36 | 19.47 | 19.34 | 19.43 | 787,641 | +0.10(+0.54%) |
Dec 28, 2011 | 19.60 | 19.60 | 19.29 | 19.33 | 957,782 | -0.21(-1.08%) |
Dec 27, 2011 | 19.35 | 19.63 | 19.24 | 19.54 | 1,117,486 | +0.19(+0.96%) |
Dec 23, 2011 | 19.34 | 19.42 | 19.23 | 19.35 | 693,904 | +0.18(+0.92%) |
Dec 21, 2011 | 19.08 | 19.20 | 18.92 | 19.18 | 1,214,187 | +0.13(+0.66%) |
Dec 20, 2011 | 18.89 | 19.07 | 18.82 | 19.05 | 1,847,475 | +0.41(+2.18%) |
Dec 19, 2011 | 19.01 | 19.08 | 18.64 | 18.64 | 1,801,566 | -0.34(-1.79%) |
Dec 16, 2011 | 18.91 | 18.98 | 18.78 | 18.98 | 4,828,261 | +0.14(+0.73%) |
Dec 15, 2011 | 18.69 | 18.88 | 18.59 | 18.85 | 1,877,680 | +0.33(+1.78%) |
Dec 14, 2011 | 18.37 | 18.68 | 18.31 | 18.52 | 1,580,847 | +0.14(+0.78%) |
Dec 13, 2011 | 18.60 | 18.69 | 18.30 | 18.37 | 1,456,824 | -0.14(-0.74%) |
Dec 12, 2011 | 18.51 | 18.62 | 18.35 | 18.51 | 1,341,245 | -0.10(-0.53%) |
Dec 09, 2011 | 18.42 | 18.66 | 18.41 | 18.61 | 1,239,511 | +0.27(+1.47%) |
Dec 08, 2011 | 18.52 | 18.56 | 18.29 | 18.34 | 1,309,614 | -0.26(-1.39%) |
Dec 07, 2011 | 18.25 | 18.64 | 18.17 | 18.60 | 1,602,370 | +0.26(+1.41%) |
Dec 06, 2011 | 18.34 | 18.42 | 18.18 | 18.34 | 926,520 | +0.02(+0.09%) |
Dec 05, 2011 | 18.47 | 18.48 | 18.20 | 18.32 | 1,013,582 | +0.07(+0.36%) |
Dec 02, 2011 | 18.45 | 18.52 | 18.20 | 18.26 | 1,441,322 | -0.07(-0.39%) |