Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.60 | 23.60 | 22.98 | 22.98 | 13,648 | -0.08(-0.35%) |
Feb 28, 2012 | 22.92 | 23.16 | 22.89 | 23.06 | 3,950 | +0.41(+1.81%) |
Feb 27, 2012 | 22.40 | 22.65 | 22.40 | 22.65 | 2,900 | -0.36(-1.56%) |
Feb 24, 2012 | 22.97 | 23.08 | 22.96 | 23.01 | 8,374 | +0.05(+0.20%) |
Feb 23, 2012 | 23.20 | 23.20 | 22.94 | 22.96 | 7,300 | -0.27(-1.15%) |
Feb 22, 2012 | 23.24 | 23.29 | 22.99 | 23.23 | 52,026 | +0.15(+0.66%) |
Feb 21, 2012 | 22.71 | 23.37 | 22.71 | 23.08 | 35,514 | +0.78(+3.51%) |
Feb 17, 2012 | 22.35 | 22.35 | 22.19 | 22.30 | 33,443 | +0.14(+0.65%) |
Feb 16, 2012 | 22.00 | 22.20 | 22.00 | 22.15 | 16,100 | +0.29(+1.33%) |
Feb 15, 2012 | 22.21 | 22.21 | 21.86 | 21.86 | 1,350 | -0.20(-0.90%) |
Feb 14, 2012 | 22.11 | 22.30 | 22.06 | 22.06 | 1,580 | +0.02(+0.09%) |
Feb 13, 2012 | 21.72 | 22.11 | 21.62 | 22.04 | 9,800 | +0.85(+4.01%) |
Feb 10, 2012 | 20.80 | 21.23 | 20.70 | 21.19 | 15,172 | -0.66(-3.02%) |
Feb 09, 2012 | 22.05 | 22.06 | 21.78 | 21.85 | 14,900 | -0.01(-0.05%) |
Feb 08, 2012 | 22.55 | 22.55 | 21.86 | 21.86 | 3,889 | -0.47(-2.10%) |
Feb 07, 2012 | 22.47 | 22.47 | 22.33 | 22.33 | 1,100 | -0.41(-1.80%) |
Feb 06, 2012 | 23.10 | 23.10 | 22.67 | 22.74 | 10,100 | -0.84(-3.56%) |
Feb 03, 2012 | 23.23 | 23.60 | 23.23 | 23.58 | 9,300 | +0.85(+3.74%) |
Feb 02, 2012 | 22.65 | 22.88 | 22.35 | 22.73 | 1,900 | +0.20(+0.89%) |
Feb 01, 2012 | 22.24 | 22.66 | 22.02 | 22.53 | 1,900 | +0.40(+1.81%) |
Jan 31, 2012 | 22.30 | 22.30 | 21.63 | 22.13 | 3,500 | +0.29(+1.34%) |
Jan 30, 2012 | 21.77 | 21.85 | 21.40 | 21.84 | 58,700 | -1.26(-5.46%) |
Jan 27, 2012 | 23.43 | 23.43 | 23.08 | 23.10 | 1,000 | -0.58(-2.45%) |
Jan 26, 2012 | 23.95 | 23.95 | 23.46 | 23.68 | 17,700 | -0.14(-0.59%) |
Jan 25, 2012 | 22.40 | 23.94 | 22.14 | 23.82 | 4,900 | +0.75(+3.25%) |
Jan 24, 2012 | 22.61 | 23.07 | 22.61 | 23.07 | 1,100 | +0.23(+1.01%) |
Jan 23, 2012 | 22.81 | 22.84 | 22.72 | 22.84 | 500 | +0.58(+2.61%) |
Jan 20, 2012 | 22.98 | 22.98 | 21.46 | 22.26 | 19,494 | -1.23(-5.24%) |
Jan 19, 2012 | 23.97 | 23.97 | 23.46 | 23.49 | 5,600 | -0.99(-4.06%) |
Jan 18, 2012 | 23.22 | 24.48 | 23.11 | 24.48 | 11,900 | +0.99(+4.23%) |
Jan 17, 2012 | 23.15 | 23.49 | 23.15 | 23.49 | 600 | +1.29(+5.81%) |
Jan 13, 2012 | 22.16 | 22.30 | 22.15 | 22.20 | 8,300 | -0.33(-1.46%) |
Jan 12, 2012 | 22.24 | 22.53 | 22.16 | 22.53 | 800 | +0.75(+3.44%) |
Jan 11, 2012 | 21.85 | 21.97 | 21.53 | 21.78 | 500 | -0.80(-3.54%) |
Jan 10, 2012 | 21.88 | 22.58 | 21.88 | 22.58 | 5,900 | +1.70(+8.13%) |
Jan 09, 2012 | 21.14 | 21.14 | 20.88 | 20.88 | 400 | -0.50(-2.33%) |
Jan 06, 2012 | 21.43 | 21.43 | 21.38 | 21.38 | 5,200 | -0.05(-0.23%) |
Jan 05, 2012 | 21.97 | 22.00 | 21.43 | 21.43 | 1,700 | +1.37(+6.83%) |
Jan 04, 2012 | 20.36 | 20.38 | 20.05 | 20.06 | 700 | +0.61(+3.11%) |
Dec 30, 2011 | 19.46 | 19.57 | 19.45 | 19.45 | 600 | +0.59(+3.15%) |
Dec 29, 2011 | 18.69 | 18.86 | 18.47 | 18.86 | 8,400 | +0.78(+4.31%) |
Dec 28, 2011 | 18.55 | 18.55 | 18.08 | 18.08 | 3,300 | -1.03(-5.38%) |
Dec 23, 2011 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.93(+5.12%) |
Dec 21, 2011 | 18.46 | 18.64 | 18.18 | 18.18 | 15,625 | -0.42(-2.26%) |
Dec 20, 2011 | 18.00 | 19.87 | 18.00 | 18.60 | 16,800 | +1.07(+6.10%) |
Dec 19, 2011 | 18.04 | 18.10 | 17.45 | 17.53 | 33,408 | -0.26(-1.46%) |
Dec 16, 2011 | 17.83 | 18.27 | 17.62 | 17.79 | 17,208 | +0.24(+1.37%) |
Dec 15, 2011 | 18.43 | 18.43 | 17.10 | 17.55 | 8,555 | -0.49(-2.72%) |
Dec 14, 2011 | 18.31 | 18.31 | 16.87 | 18.04 | 11,200 | -0.47(-2.54%) |
Dec 13, 2011 | 19.85 | 19.85 | 18.45 | 18.51 | 14,300 | -0.83(-4.29%) |
Dec 12, 2011 | 19.29 | 19.69 | 19.26 | 19.34 | 615 | -0.90(-4.45%) |
Dec 09, 2011 | 19.40 | 20.51 | 19.40 | 20.24 | 9,614 | +1.29(+6.81%) |
Dec 08, 2011 | 20.19 | 20.19 | 18.95 | 18.95 | 8,895 | -1.47(-7.20%) |
Dec 07, 2011 | 20.51 | 20.51 | 20.31 | 20.42 | 9,200 | +0.44(+2.20%) |
Dec 05, 2011 | 19.98 | 19.98 | 19.98 | 2,000 | +0.33(+1.68%) | |
Dec 02, 2011 | 20.24 | 20.24 | 19.41 | 19.65 | 8,900 | -0.01(-0.05%) |