Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.37 | 21.39 | 20.66 | 20.73 | 5,177,203 | -0.77(-3.58%) |
Feb 28, 2012 | 21.43 | 21.72 | 21.28 | 21.50 | 1,164,039 | +0.05(+0.23%) |
Feb 27, 2012 | 21.19 | 21.66 | 21.11 | 21.45 | 1,543,453 | +0.12(+0.56%) |
Feb 24, 2012 | 21.06 | 21.38 | 20.93 | 21.33 | 1,082,807 | +0.26(+1.23%) |
Feb 23, 2012 | 21.01 | 21.14 | 20.87 | 21.07 | 743,765 | +0.03(+0.14%) |
Feb 22, 2012 | 21.04 | 21.15 | 20.89 | 21.04 | 1,335,022 | +0.02(+0.10%) |
Feb 21, 2012 | 21.40 | 21.41 | 20.87 | 21.02 | 1,443,631 | -0.43(-2.00%) |
Feb 17, 2012 | 21.47 | 21.59 | 21.34 | 21.45 | 1,627,964 | +0.07(+0.33%) |
Feb 16, 2012 | 20.82 | 21.42 | 20.82 | 21.38 | 1,319,159 | +0.58(+2.79%) |
Feb 15, 2012 | 20.95 | 20.98 | 20.66 | 20.80 | 1,533,513 | -0.05(-0.26%) |
Feb 14, 2012 | 20.85 | 20.96 | 20.69 | 20.86 | 1,362,003 | -0.12(-0.60%) |
Feb 13, 2012 | 20.87 | 21.05 | 20.73 | 20.98 | 1,102,276 | +0.28(+1.35%) |
Feb 10, 2012 | 20.71 | 20.79 | 20.48 | 20.70 | 1,041,248 | -0.22(-1.05%) |
Feb 09, 2012 | 20.65 | 20.92 | 20.47 | 20.92 | 2,039,175 | +0.34(+1.65%) |
Feb 08, 2012 | 20.81 | 20.84 | 20.49 | 20.58 | 1,418,497 | -0.25(-1.20%) |
Feb 07, 2012 | 20.77 | 20.87 | 20.42 | 20.83 | 2,343,158 | +0.04(+0.19%) |
Feb 06, 2012 | 21.06 | 21.09 | 20.63 | 20.79 | 1,433,081 | -0.31(-1.47%) |
Feb 03, 2012 | 20.69 | 21.29 | 20.53 | 21.10 | 2,638,497 | +0.60(+2.90%) |
Feb 02, 2012 | 20.60 | 20.69 | 20.29 | 20.50 | 2,058,136 | -0.21(-0.99%) |
Feb 01, 2012 | 20.53 | 20.90 | 20.40 | 20.71 | 3,303,410 | +0.32(+1.57%) |
Jan 31, 2012 | 20.38 | 21.06 | 20.01 | 20.39 | 7,561,621 | +1.19(+6.20%) |
Jan 30, 2012 | 19.17 | 19.25 | 19.00 | 19.20 | 3,043,698 | -0.18(-0.93%) |
Jan 27, 2012 | 19.32 | 19.55 | 19.26 | 19.38 | 2,123,225 | +0.04(+0.21%) |
Jan 26, 2012 | 19.20 | 19.45 | 19.05 | 19.34 | 2,026,817 | -0.29(-1.48%) |
Jan 25, 2012 | 19.42 | 19.81 | 19.33 | 19.63 | 2,558,070 | +0.22(+1.13%) |
Jan 24, 2012 | 19.16 | 19.43 | 19.10 | 19.41 | 2,035,240 | +0.24(+1.25%) |
Jan 23, 2012 | 19.33 | 19.47 | 19.15 | 19.17 | 1,804,448 | -0.18(-0.93%) |
Jan 20, 2012 | 19.52 | 19.60 | 19.16 | 19.35 | 2,558,457 | -0.29(-1.48%) |
Jan 19, 2012 | 19.33 | 19.77 | 19.21 | 19.64 | 2,124,262 | +0.36(+1.87%) |
Jan 18, 2012 | 19.14 | 19.32 | 18.95 | 19.28 | 2,406,808 | +0.19(+1.00%) |
Jan 17, 2012 | 19.35 | 19.49 | 19.02 | 19.09 | 2,406,563 | -0.17(-0.88%) |
Jan 13, 2012 | 19.02 | 19.29 | 18.94 | 19.26 | 1,774,067 | +0.00(+0.00%) |
Jan 12, 2012 | 18.95 | 19.29 | 18.56 | 19.26 | 1,856,579 | +0.31(+1.64%) |
Jan 11, 2012 | 18.71 | 19.00 | 18.66 | 18.95 | 1,215,427 | +0.20(+1.07%) |
Jan 10, 2012 | 18.68 | 18.92 | 18.54 | 18.75 | 1,483,428 | +0.23(+1.24%) |
Jan 09, 2012 | 18.54 | 18.64 | 18.25 | 18.52 | 1,708,493 | -0.05(-0.27%) |
Jan 06, 2012 | 18.37 | 18.65 | 18.30 | 18.57 | 2,269,988 | +0.21(+1.14%) |
Jan 05, 2012 | 17.78 | 18.37 | 17.76 | 18.36 | 2,323,367 | +0.45(+2.51%) |
Jan 04, 2012 | 17.77 | 18.09 | 17.60 | 17.91 | 1,633,809 | +0.40(+2.28%) |
Dec 30, 2011 | 17.59 | 17.79 | 17.48 | 17.51 | 1,081,653 | -0.08(-0.45%) |
Dec 29, 2011 | 17.20 | 17.65 | 17.13 | 17.59 | 1,165,864 | +0.35(+2.03%) |
Dec 28, 2011 | 17.53 | 17.63 | 17.18 | 17.24 | 775,073 | -0.33(-1.88%) |
Dec 27, 2011 | 17.24 | 17.66 | 17.22 | 17.57 | 1,113,422 | +0.27(+1.56%) |
Dec 23, 2011 | 17.25 | 17.36 | 17.07 | 17.30 | 1,325,430 | +0.27(+1.59%) |
Dec 21, 2011 | 16.86 | 17.07 | 16.59 | 17.03 | 1,222,576 | +0.12(+0.68%) |
Dec 20, 2011 | 16.79 | 17.18 | 16.79 | 16.91 | 2,000,173 | +0.43(+2.58%) |
Dec 19, 2011 | 16.86 | 17.11 | 16.48 | 16.49 | 2,966,598 | -0.30(-1.79%) |
Dec 16, 2011 | 16.59 | 16.91 | 16.38 | 16.79 | 4,938,713 | +0.40(+2.44%) |
Dec 15, 2011 | 16.79 | 16.79 | 16.33 | 16.39 | 1,880,871 | -0.19(-1.15%) |
Dec 14, 2011 | 16.65 | 16.73 | 16.43 | 16.58 | 1,729,251 | -0.15(-0.90%) |
Dec 13, 2011 | 17.02 | 17.23 | 16.62 | 16.73 | 1,556,641 | -0.14(-0.83%) |
Dec 12, 2011 | 17.02 | 17.13 | 16.56 | 16.87 | 1,586,598 | -0.33(-1.92%) |
Dec 09, 2011 | 16.77 | 17.27 | 16.70 | 17.20 | 1,524,141 | +0.49(+2.93%) |
Dec 08, 2011 | 17.21 | 17.26 | 16.67 | 16.71 | 2,118,688 | -0.63(-3.63%) |
Dec 07, 2011 | 17.27 | 17.43 | 16.90 | 17.34 | 1,350,630 | -0.04(-0.23%) |
Dec 06, 2011 | 17.51 | 17.62 | 17.30 | 17.38 | 1,373,847 | -0.15(-0.86%) |
Dec 05, 2011 | 17.48 | 17.75 | 17.33 | 17.53 | 2,185,834 | +0.37(+2.16%) |
Dec 02, 2011 | 17.67 | 17.98 | 17.02 | 17.16 | 3,008,383 | -0.39(-2.22%) |