Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.75 | 21.05 | 20.47 | 20.74 | 860,650 | -0.01(-0.04%) |
Feb 28, 2012 | 20.87 | 20.92 | 20.39 | 20.75 | 359,768 | -0.05(-0.26%) |
Feb 27, 2012 | 20.94 | 21.23 | 20.35 | 20.80 | 332,531 | -0.44(-2.06%) |
Feb 24, 2012 | 21.04 | 21.26 | 20.93 | 21.24 | 189,724 | +0.23(+1.11%) |
Feb 23, 2012 | 20.73 | 21.10 | 20.62 | 21.01 | 232,267 | +0.25(+1.20%) |
Feb 22, 2012 | 20.97 | 21.22 | 20.76 | 20.76 | 226,726 | -0.32(-1.53%) |
Feb 21, 2012 | 21.12 | 21.60 | 20.96 | 21.08 | 315,993 | -0.05(-0.25%) |
Feb 17, 2012 | 21.37 | 21.39 | 21.05 | 21.13 | 233,658 | -0.12(-0.55%) |
Feb 16, 2012 | 20.90 | 21.27 | 20.77 | 21.25 | 285,854 | +0.30(+1.45%) |
Feb 15, 2012 | 21.02 | 21.12 | 20.59 | 20.94 | 408,302 | +0.02(+0.09%) |
Feb 14, 2012 | 20.89 | 21.00 | 20.61 | 20.93 | 201,289 | -0.04(-0.17%) |
Feb 13, 2012 | 20.68 | 21.43 | 20.49 | 20.96 | 273,441 | +0.30(+1.45%) |
Feb 10, 2012 | 20.87 | 21.02 | 20.64 | 20.66 | 217,581 | -0.47(-2.22%) |
Feb 09, 2012 | 21.01 | 21.18 | 20.82 | 21.13 | 251,783 | +0.13(+0.60%) |
Feb 08, 2012 | 21.08 | 21.21 | 20.77 | 21.01 | 240,566 | -0.04(-0.17%) |
Feb 07, 2012 | 21.01 | 21.19 | 20.86 | 21.04 | 274,220 | -0.05(-0.25%) |
Feb 06, 2012 | 21.01 | 21.11 | 20.77 | 21.10 | 309,529 | -0.12(-0.55%) |
Feb 03, 2012 | 20.94 | 21.44 | 20.86 | 21.21 | 651,137 | +0.71(+3.44%) |
Feb 02, 2012 | 20.57 | 20.69 | 20.36 | 20.51 | 559,411 | -0.06(-0.30%) |
Feb 01, 2012 | 20.90 | 21.01 | 20.38 | 20.57 | 969,975 | -0.27(-1.29%) |
Jan 31, 2012 | 20.94 | 21.29 | 20.76 | 20.84 | 898,562 | -0.03(-0.13%) |
Jan 30, 2012 | 20.09 | 20.98 | 20.04 | 20.86 | 960,929 | +0.89(+4.47%) |
Jan 27, 2012 | 19.66 | 20.04 | 19.59 | 19.97 | 563,588 | +0.15(+0.77%) |
Jan 26, 2012 | 19.56 | 19.99 | 19.41 | 19.82 | 746,832 | +0.34(+1.74%) |
Jan 25, 2012 | 19.20 | 19.86 | 19.17 | 19.48 | 811,656 | +0.28(+1.44%) |
Jan 24, 2012 | 18.44 | 19.28 | 18.40 | 19.20 | 838,715 | +0.96(+5.24%) |
Jan 23, 2012 | 18.42 | 18.72 | 18.20 | 18.25 | 621,318 | -0.04(-0.20%) |
Jan 20, 2012 | 17.97 | 18.62 | 17.62 | 18.28 | 616,730 | +0.34(+1.89%) |
Jan 19, 2012 | 17.26 | 18.18 | 17.22 | 17.94 | 571,400 | +0.77(+4.47%) |
Jan 18, 2012 | 16.83 | 17.18 | 16.79 | 17.18 | 508,380 | +0.37(+2.18%) |
Jan 17, 2012 | 17.10 | 17.51 | 16.78 | 16.81 | 641,560 | +0.12(+0.75%) |
Jan 13, 2012 | 16.34 | 16.77 | 16.34 | 16.68 | 425,766 | +0.11(+0.65%) |
Jan 12, 2012 | 16.51 | 16.62 | 16.39 | 16.58 | 409,175 | +0.09(+0.54%) |
Jan 11, 2012 | 16.23 | 16.53 | 16.23 | 16.49 | 341,742 | +0.13(+0.76%) |
Jan 10, 2012 | 16.34 | 16.42 | 16.14 | 16.36 | 373,674 | +0.25(+1.55%) |
Jan 09, 2012 | 16.27 | 16.34 | 15.95 | 16.11 | 504,513 | -0.09(-0.55%) |
Jan 06, 2012 | 16.17 | 16.29 | 15.84 | 16.20 | 695,303 | +0.04(+0.22%) |
Jan 05, 2012 | 15.74 | 16.39 | 15.52 | 16.17 | 828,315 | +0.37(+2.32%) |
Jan 04, 2012 | 16.61 | 16.96 | 15.19 | 15.80 | 3,706,242 | -1.48(-8.58%) |
Dec 30, 2011 | 17.20 | 17.49 | 17.12 | 17.28 | 377,656 | +0.08(+0.47%) |
Dec 29, 2011 | 17.03 | 17.36 | 16.88 | 17.20 | 497,359 | +0.24(+1.42%) |
Dec 28, 2011 | 17.54 | 17.57 | 16.93 | 16.96 | 439,435 | -0.56(-3.21%) |
Dec 27, 2011 | 17.18 | 17.61 | 17.17 | 17.52 | 405,365 | +0.33(+1.92%) |
Dec 23, 2011 | 17.37 | 17.43 | 17.07 | 17.19 | 427,037 | -0.25(-1.43%) |
Dec 21, 2011 | 18.05 | 18.06 | 16.95 | 17.44 | 343,996 | -0.70(-3.84%) |
Dec 20, 2011 | 17.67 | 18.21 | 17.67 | 18.14 | 491,671 | +0.90(+5.23%) |
Dec 19, 2011 | 18.00 | 18.21 | 17.20 | 17.24 | 481,984 | -0.63(-3.55%) |
Dec 16, 2011 | 18.31 | 18.66 | 17.86 | 17.87 | 1,119,478 | -0.40(-2.20%) |
Dec 15, 2011 | 18.52 | 18.68 | 18.21 | 18.27 | 242,690 | +0.01(+0.05%) |
Dec 14, 2011 | 18.69 | 18.69 | 18.25 | 18.26 | 354,775 | -0.63(-3.31%) |
Dec 13, 2011 | 18.95 | 19.27 | 18.77 | 18.89 | 509,151 | +0.14(+0.76%) |
Dec 12, 2011 | 19.00 | 19.00 | 18.55 | 18.75 | 271,684 | -0.51(-2.64%) |
Dec 09, 2011 | 18.71 | 19.38 | 18.59 | 19.26 | 379,090 | +0.66(+3.55%) |
Dec 08, 2011 | 18.84 | 19.02 | 18.57 | 18.60 | 445,895 | -0.44(-2.30%) |
Dec 07, 2011 | 18.89 | 19.17 | 18.69 | 19.03 | 317,172 | +0.03(+0.14%) |
Dec 06, 2011 | 18.87 | 19.10 | 18.76 | 19.01 | 456,706 | +0.18(+0.95%) |
Dec 05, 2011 | 18.87 | 19.19 | 18.70 | 18.83 | 563,819 | +0.29(+1.54%) |
Dec 02, 2011 | 18.76 | 18.97 | 18.51 | 18.54 | 268,886 | +0.11(+0.58%) |