Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.87 | 21.97 | 21.64 | 21.64 | 498,939 | -0.16(-0.73%) |
Feb 28, 2012 | 21.94 | 21.99 | 21.57 | 21.80 | 362,276 | -0.16(-0.75%) |
Feb 27, 2012 | 22.25 | 22.35 | 21.95 | 21.96 | 418,501 | -0.38(-1.71%) |
Feb 24, 2012 | 22.62 | 22.64 | 22.26 | 22.35 | 320,705 | -0.32(-1.42%) |
Feb 23, 2012 | 22.44 | 22.71 | 22.39 | 22.67 | 240,209 | +0.23(+1.03%) |
Feb 22, 2012 | 22.45 | 22.58 | 22.27 | 22.44 | 166,241 | -0.03(-0.12%) |
Feb 21, 2012 | 22.54 | 22.79 | 22.38 | 22.46 | 214,756 | -0.10(-0.44%) |
Feb 17, 2012 | 22.45 | 22.79 | 22.36 | 22.56 | 383,950 | +0.16(+0.71%) |
Feb 16, 2012 | 22.34 | 22.54 | 22.34 | 22.41 | 553,588 | +0.07(+0.29%) |
Feb 15, 2012 | 22.66 | 22.69 | 22.21 | 22.34 | 584,199 | -0.21(-0.93%) |
Feb 14, 2012 | 22.63 | 22.71 | 22.42 | 22.55 | 472,736 | -0.20(-0.90%) |
Feb 13, 2012 | 22.95 | 23.00 | 22.57 | 22.75 | 327,128 | -0.06(-0.26%) |
Feb 10, 2012 | 22.91 | 22.99 | 22.77 | 22.81 | 179,216 | -0.20(-0.88%) |
Feb 09, 2012 | 23.05 | 23.15 | 22.91 | 23.02 | 370,018 | -0.01(-0.06%) |
Feb 08, 2012 | 22.99 | 23.35 | 22.95 | 23.03 | 289,495 | +0.02(+0.08%) |
Feb 07, 2012 | 22.79 | 23.09 | 22.63 | 23.01 | 302,009 | +0.10(+0.43%) |
Feb 06, 2012 | 22.71 | 23.15 | 22.70 | 22.91 | 468,108 | +0.08(+0.34%) |
Feb 03, 2012 | 22.69 | 22.89 | 22.48 | 22.83 | 507,578 | +0.70(+3.18%) |
Feb 02, 2012 | 22.27 | 22.36 | 22.12 | 22.13 | 230,108 | -0.17(-0.76%) |
Feb 01, 2012 | 22.15 | 22.37 | 21.95 | 22.30 | 414,259 | +0.29(+1.30%) |
Jan 31, 2012 | 22.04 | 22.10 | 21.80 | 22.01 | 291,989 | +0.12(+0.54%) |
Jan 30, 2012 | 22.19 | 22.19 | 21.83 | 21.89 | 244,225 | -0.42(-1.87%) |
Jan 27, 2012 | 22.34 | 22.46 | 22.14 | 22.31 | 207,996 | -0.14(-0.61%) |
Jan 26, 2012 | 22.58 | 22.60 | 22.25 | 22.45 | 405,561 | -0.07(-0.32%) |
Jan 25, 2012 | 22.06 | 22.57 | 21.90 | 22.52 | 294,854 | +0.41(+1.86%) |
Jan 24, 2012 | 21.87 | 22.19 | 21.76 | 22.11 | 306,512 | +0.10(+0.47%) |
Jan 23, 2012 | 22.21 | 22.39 | 21.87 | 22.00 | 238,768 | -0.23(-1.03%) |
Jan 20, 2012 | 21.99 | 22.29 | 21.94 | 22.23 | 398,510 | +0.19(+0.86%) |
Jan 19, 2012 | 22.22 | 22.24 | 21.57 | 22.04 | 871,580 | +0.40(+1.87%) |
Jan 18, 2012 | 21.57 | 21.68 | 21.45 | 21.64 | 369,900 | +0.07(+0.33%) |
Jan 17, 2012 | 21.83 | 21.98 | 21.53 | 21.57 | 369,449 | -0.07(-0.33%) |
Jan 13, 2012 | 21.72 | 21.83 | 21.48 | 21.64 | 311,922 | -0.26(-1.19%) |
Jan 12, 2012 | 22.01 | 22.03 | 21.79 | 21.90 | 415,753 | -0.05(-0.21%) |
Jan 11, 2012 | 22.28 | 22.40 | 21.89 | 21.95 | 571,010 | -0.39(-1.75%) |
Jan 10, 2012 | 22.27 | 22.53 | 22.17 | 22.34 | 532,723 | +0.28(+1.27%) |
Jan 09, 2012 | 22.05 | 22.17 | 21.89 | 22.06 | 473,866 | +0.10(+0.48%) |
Jan 06, 2012 | 21.92 | 22.10 | 21.78 | 21.95 | 384,459 | +0.01(+0.06%) |
Jan 05, 2012 | 21.52 | 22.13 | 21.44 | 21.94 | 389,459 | +0.29(+1.32%) |
Jan 04, 2012 | 21.54 | 21.84 | 21.52 | 21.65 | 264,647 | -0.24(-1.10%) |
Dec 30, 2011 | 22.25 | 22.27 | 21.87 | 21.89 | 273,993 | -0.37(-1.67%) |
Dec 29, 2011 | 21.99 | 22.34 | 21.99 | 22.27 | 271,738 | +0.32(+1.46%) |
Dec 28, 2011 | 22.37 | 22.38 | 21.90 | 21.95 | 362,155 | -0.37(-1.67%) |
Dec 27, 2011 | 21.98 | 22.43 | 21.90 | 22.32 | 234,914 | +0.25(+1.15%) |
Dec 23, 2011 | 21.88 | 22.16 | 21.85 | 22.06 | 164,965 | +0.13(+0.59%) |
Dec 21, 2011 | 21.48 | 21.99 | 21.48 | 21.93 | 269,250 | +0.36(+1.66%) |
Dec 20, 2011 | 21.26 | 21.63 | 21.22 | 21.57 | 416,251 | +0.61(+2.89%) |
Dec 19, 2011 | 21.35 | 21.57 | 20.92 | 20.97 | 339,594 | -0.35(-1.62%) |
Dec 16, 2011 | 21.25 | 21.42 | 21.17 | 21.31 | 919,988 | +0.19(+0.89%) |
Dec 15, 2011 | 20.91 | 21.14 | 20.82 | 21.12 | 492,149 | +0.41(+1.98%) |
Dec 14, 2011 | 20.94 | 21.04 | 20.70 | 20.71 | 390,131 | -0.28(-1.34%) |
Dec 13, 2011 | 21.28 | 21.43 | 20.92 | 20.99 | 466,519 | -0.13(-0.62%) |
Dec 12, 2011 | 21.14 | 21.37 | 20.94 | 21.12 | 437,357 | -0.23(-1.07%) |
Dec 09, 2011 | 20.99 | 21.44 | 20.95 | 21.35 | 673,497 | +0.45(+2.15%) |
Dec 08, 2011 | 21.42 | 21.44 | 20.84 | 20.90 | 524,363 | -0.61(-2.82%) |
Dec 07, 2011 | 21.46 | 21.83 | 21.25 | 21.51 | 1,369,056 | -0.03(-0.15%) |
Dec 06, 2011 | 21.35 | 21.72 | 21.35 | 21.54 | 330,253 | +0.15(+0.70%) |
Dec 05, 2011 | 21.68 | 21.93 | 21.29 | 21.39 | 865,101 | -0.05(-0.24%) |
Dec 02, 2011 | 21.60 | 21.62 | 21.30 | 21.44 | 485,790 | +0.07(+0.30%) |