Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.77 | 23.52 | 22.77 | 22.79 | 384,036 | +0.17(+0.75%) |
Feb 28, 2012 | 22.88 | 22.94 | 22.49 | 22.62 | 496,349 | -0.33(-1.45%) |
Feb 27, 2012 | 23.41 | 23.42 | 22.54 | 22.96 | 413,268 | -0.97(-4.07%) |
Feb 24, 2012 | 24.25 | 24.30 | 23.88 | 23.93 | 242,518 | -0.36(-1.50%) |
Feb 23, 2012 | 23.44 | 24.75 | 23.35 | 24.29 | 459,922 | +0.95(+4.08%) |
Feb 22, 2012 | 23.27 | 23.54 | 23.18 | 23.34 | 322,888 | +0.08(+0.36%) |
Feb 21, 2012 | 22.21 | 23.27 | 22.18 | 23.26 | 499,480 | +1.08(+4.89%) |
Feb 17, 2012 | 22.28 | 22.28 | 22.02 | 22.17 | 224,274 | -0.02(-0.10%) |
Feb 16, 2012 | 22.08 | 22.29 | 21.76 | 22.19 | 232,388 | +0.17(+0.77%) |
Feb 15, 2012 | 22.66 | 22.68 | 21.97 | 22.03 | 373,954 | -0.49(-2.18%) |
Feb 14, 2012 | 22.63 | 22.64 | 22.40 | 22.52 | 219,865 | -0.11(-0.49%) |
Feb 13, 2012 | 22.92 | 23.11 | 22.49 | 22.63 | 331,208 | -0.15(-0.67%) |
Feb 10, 2012 | 22.50 | 22.97 | 22.04 | 22.78 | 442,092 | +0.12(+0.54%) |
Feb 09, 2012 | 23.01 | 23.93 | 21.99 | 22.66 | 1,060,998 | -0.75(-3.19%) |
Feb 08, 2012 | 22.88 | 23.56 | 22.46 | 23.41 | 754,013 | +0.56(+2.45%) |
Feb 07, 2012 | 23.27 | 23.40 | 22.74 | 22.84 | 198,564 | -0.43(-1.84%) |
Feb 06, 2012 | 22.89 | 23.28 | 22.62 | 23.27 | 182,152 | +0.35(+1.55%) |
Feb 03, 2012 | 23.01 | 23.13 | 22.66 | 22.92 | 218,755 | +0.31(+1.36%) |
Feb 02, 2012 | 22.28 | 22.88 | 22.23 | 22.61 | 265,849 | +0.25(+1.14%) |
Feb 01, 2012 | 21.49 | 22.46 | 21.46 | 22.36 | 469,662 | +0.93(+4.32%) |
Jan 31, 2012 | 22.45 | 22.45 | 21.26 | 21.43 | 587,097 | -1.48(-6.46%) |
Jan 30, 2012 | 23.43 | 23.43 | 22.90 | 22.91 | 182,664 | -0.63(-2.70%) |
Jan 27, 2012 | 23.29 | 23.65 | 23.29 | 23.55 | 141,828 | +0.11(+0.45%) |
Jan 26, 2012 | 23.65 | 23.65 | 23.24 | 23.44 | 136,858 | -0.05(-0.20%) |
Jan 25, 2012 | 22.87 | 23.58 | 22.63 | 23.49 | 183,462 | +0.53(+2.30%) |
Jan 24, 2012 | 22.66 | 23.00 | 22.43 | 22.96 | 208,529 | +0.21(+0.93%) |
Jan 23, 2012 | 22.79 | 22.85 | 22.62 | 22.75 | 77,740 | +0.01(+0.05%) |
Jan 20, 2012 | 22.54 | 22.80 | 22.35 | 22.74 | 148,407 | +0.20(+0.87%) |
Jan 19, 2012 | 22.77 | 22.96 | 22.46 | 22.54 | 162,242 | -0.21(-0.93%) |
Jan 18, 2012 | 22.58 | 22.78 | 22.53 | 22.76 | 121,172 | +0.16(+0.73%) |
Jan 17, 2012 | 22.54 | 22.76 | 22.39 | 22.59 | 169,041 | +0.16(+0.71%) |
Jan 13, 2012 | 22.13 | 22.49 | 21.79 | 22.43 | 161,286 | +0.06(+0.26%) |
Jan 12, 2012 | 22.04 | 22.49 | 21.89 | 22.37 | 256,213 | +0.34(+1.54%) |
Jan 11, 2012 | 22.28 | 22.31 | 21.87 | 22.04 | 373,778 | -0.35(-1.56%) |
Jan 10, 2012 | 22.83 | 22.91 | 22.12 | 22.38 | 339,455 | -0.17(-0.77%) |
Jan 09, 2012 | 22.67 | 22.79 | 22.43 | 22.56 | 191,452 | +0.02(+0.09%) |
Jan 06, 2012 | 22.78 | 23.04 | 22.46 | 22.54 | 307,780 | -0.19(-0.84%) |
Jan 05, 2012 | 22.40 | 22.74 | 21.95 | 22.73 | 449,756 | +0.15(+0.66%) |
Jan 04, 2012 | 22.83 | 23.09 | 22.35 | 22.58 | 632,198 | -0.51(-2.22%) |
Dec 30, 2011 | 23.48 | 23.61 | 23.09 | 23.09 | 272,548 | -0.39(-1.64%) |
Dec 29, 2011 | 23.18 | 23.66 | 23.18 | 23.48 | 280,163 | +0.35(+1.53%) |
Dec 28, 2011 | 23.92 | 24.02 | 23.09 | 23.13 | 181,504 | -0.85(-3.56%) |
Dec 27, 2011 | 23.85 | 24.08 | 23.73 | 23.98 | 105,673 | +0.10(+0.42%) |
Dec 23, 2011 | 23.72 | 24.12 | 23.64 | 23.88 | 154,018 | +0.31(+1.32%) |
Dec 21, 2011 | 23.07 | 23.67 | 22.99 | 23.57 | 275,139 | +0.56(+2.43%) |
Dec 20, 2011 | 22.87 | 23.57 | 22.87 | 23.01 | 440,266 | +0.61(+2.71%) |
Dec 19, 2011 | 22.66 | 23.06 | 22.33 | 22.40 | 211,652 | -0.20(-0.86%) |
Dec 16, 2011 | 22.19 | 23.15 | 22.19 | 22.60 | 689,613 | +0.41(+1.83%) |
Dec 15, 2011 | 22.22 | 22.61 | 22.10 | 22.19 | 267,790 | +0.23(+1.06%) |
Dec 14, 2011 | 22.30 | 22.58 | 21.72 | 21.96 | 219,933 | -0.52(-2.30%) |
Dec 13, 2011 | 23.02 | 23.33 | 22.33 | 22.48 | 191,907 | -0.39(-1.71%) |
Dec 12, 2011 | 22.81 | 22.94 | 22.49 | 22.87 | 277,544 | -0.34(-1.48%) |
Dec 09, 2011 | 22.42 | 23.32 | 22.42 | 23.21 | 238,676 | +0.92(+4.14%) |
Dec 08, 2011 | 22.28 | 22.58 | 22.26 | 22.29 | 189,826 | -0.28(-1.26%) |
Dec 07, 2011 | 22.51 | 22.66 | 22.32 | 22.57 | 399,753 | +0.09(+0.40%) |
Dec 06, 2011 | 22.78 | 22.82 | 22.26 | 22.48 | 475,669 | -0.32(-1.39%) |
Dec 05, 2011 | 23.53 | 23.72 | 22.61 | 22.80 | 499,665 | -0.10(-0.44%) |
Dec 02, 2011 | 23.19 | 23.27 | 22.63 | 22.90 | 316,878 | -0.02(-0.07%) |