Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.59 | 20.59 | 19.96 | 20.24 | 902 | -0.55(-2.64%) |
Feb 28, 2012 | 19.98 | 21.02 | 19.97 | 20.79 | 2,381 | +0.65(+3.21%) |
Feb 27, 2012 | 20.72 | 20.72 | 19.73 | 20.14 | 4,829 | -0.30(-1.47%) |
Feb 24, 2012 | 20.91 | 21.22 | 20.44 | 20.44 | 2,650 | -0.63(-2.99%) |
Feb 23, 2012 | 21.59 | 21.59 | 21.07 | 21.07 | 2,933 | -0.17(-0.79%) |
Feb 22, 2012 | 21.72 | 21.72 | 20.46 | 21.24 | 3,052 | -0.31(-1.44%) |
Feb 21, 2012 | 21.65 | 21.67 | 20.64 | 21.55 | 5,582 | -0.13(-0.61%) |
Feb 17, 2012 | 20.78 | 21.91 | 20.66 | 21.68 | 9,248 | +1.08(+5.25%) |
Feb 16, 2012 | 21.60 | 21.60 | 20.60 | 20.60 | 6,605 | -0.86(-4.01%) |
Feb 15, 2012 | 20.78 | 21.48 | 20.51 | 21.46 | 2,821 | +0.64(+3.06%) |
Feb 14, 2012 | 20.08 | 20.82 | 20.08 | 20.82 | 2,381 | +0.49(+2.40%) |
Feb 13, 2012 | 20.40 | 20.40 | 19.85 | 20.34 | 2,078 | -0.48(-2.30%) |
Feb 10, 2012 | 19.88 | 20.82 | 19.85 | 20.82 | 4,554 | +0.81(+4.03%) |
Feb 09, 2012 | 19.63 | 20.08 | 19.63 | 20.01 | 1,128 | +0.43(+2.17%) |
Feb 08, 2012 | 19.89 | 20.34 | 19.58 | 19.58 | 5,021 | -0.02(-0.09%) |
Feb 07, 2012 | 18.96 | 20.07 | 18.96 | 19.60 | 5,190 | +0.65(+3.41%) |
Feb 06, 2012 | 19.06 | 19.06 | 18.83 | 18.96 | 4,213 | -0.10(-0.51%) |
Feb 03, 2012 | 18.65 | 19.14 | 18.52 | 19.05 | 4,508 | +0.44(+2.38%) |
Feb 02, 2012 | 19.29 | 19.29 | 18.39 | 18.61 | 2,710 | +0.21(+1.16%) |
Feb 01, 2012 | 18.44 | 18.61 | 18.40 | 18.40 | 1,353 | -0.21(-1.14%) |
Jan 31, 2012 | 18.97 | 18.97 | 18.57 | 18.61 | 3,711 | -0.17(-0.90%) |
Jan 30, 2012 | 18.83 | 18.97 | 18.78 | 18.78 | 1,324 | -0.47(-2.44%) |
Jan 27, 2012 | 19.10 | 19.31 | 18.56 | 19.25 | 1,574 | +0.47(+2.50%) |
Jan 26, 2012 | 17.63 | 18.78 | 17.39 | 18.78 | 3,582 | +1.08(+6.11%) |
Jan 25, 2012 | 17.69 | 17.70 | 17.69 | 17.70 | 225 | -0.03(-0.15%) |
Jan 24, 2012 | 17.46 | 17.92 | 17.46 | 17.72 | 789 | +0.18(+1.01%) |
Jan 23, 2012 | 17.53 | 17.55 | 17.53 | 17.55 | 473 | -0.25(-1.39%) |
Jan 20, 2012 | 17.42 | 17.93 | 17.42 | 17.79 | 2,326 | +0.37(+2.14%) |
Jan 19, 2012 | 17.52 | 18.02 | 17.28 | 17.42 | 2,464 | -0.21(-1.21%) |
Jan 18, 2012 | 17.01 | 17.63 | 17.01 | 17.63 | 1,805 | +0.35(+2.05%) |
Jan 17, 2012 | 17.71 | 17.71 | 17.28 | 17.28 | 2,524 | +0.00(+0.00%) |
Jan 13, 2012 | 17.32 | 17.49 | 17.21 | 17.28 | 3,535 | -0.05(-0.31%) |
Jan 12, 2012 | 17.37 | 17.82 | 17.33 | 17.33 | 6,793 | -0.06(-0.36%) |
Jan 11, 2012 | 17.22 | 17.72 | 17.22 | 17.40 | 3,407 | +0.17(+0.98%) |
Jan 10, 2012 | 16.76 | 17.23 | 16.76 | 17.23 | 5,391 | +0.48(+2.86%) |
Jan 09, 2012 | 18.01 | 18.18 | 16.72 | 16.75 | 14,590 | -0.99(-5.59%) |
Jan 06, 2012 | 17.74 | 17.74 | 17.74 | 17.74 | 225 | +0.00(+0.00%) |
Jan 05, 2012 | 17.74 | 17.74 | 17.72 | 17.74 | 814 | +0.03(+0.15%) |
Jan 04, 2012 | 17.82 | 18.02 | 16.99 | 17.71 | 985 | +0.04(+0.20%) |
Dec 30, 2011 | 17.52 | 18.02 | 17.00 | 17.68 | 6,654 | -0.20(-1.14%) |
Dec 29, 2011 | 17.85 | 18.11 | 17.28 | 17.88 | 5,484 | -0.11(-0.59%) |
Dec 28, 2011 | 18.39 | 18.39 | 17.80 | 17.99 | 2,144 | -0.40(-2.17%) |
Dec 27, 2011 | 18.67 | 18.86 | 18.39 | 18.39 | 903 | -0.19(-1.05%) |
Dec 23, 2011 | 18.60 | 18.60 | 18.22 | 18.58 | 4,053 | -1.16(-5.88%) |
Dec 21, 2011 | 19.40 | 19.74 | 18.73 | 19.74 | 7,604 | +0.20(+1.00%) |
Dec 20, 2011 | 18.98 | 19.85 | 18.98 | 19.55 | 7,854 | +0.58(+3.04%) |
Dec 19, 2011 | 18.58 | 18.99 | 18.52 | 18.97 | 5,557 | +0.58(+3.13%) |
Dec 16, 2011 | 19.07 | 19.07 | 18.34 | 18.40 | 3,319 | -0.76(-3.98%) |
Dec 15, 2011 | 18.73 | 19.16 | 18.64 | 19.16 | 1,018 | -0.07(-0.37%) |
Dec 14, 2011 | 19.35 | 19.46 | 18.88 | 19.23 | 7,992 | -0.12(-0.64%) |
Dec 13, 2011 | 19.10 | 19.36 | 18.80 | 19.35 | 4,113 | +0.34(+1.81%) |
Dec 12, 2011 | 18.57 | 19.01 | 17.59 | 19.01 | 9,906 | +0.44(+2.38%) |
Dec 09, 2011 | 19.13 | 19.35 | 18.48 | 18.57 | 13,285 | -0.97(-4.97%) |
Dec 08, 2011 | 18.59 | 19.79 | 18.59 | 19.54 | 2,040 | +0.97(+5.23%) |
Dec 07, 2011 | 17.74 | 19.00 | 17.74 | 18.57 | 6,915 | +0.44(+2.43%) |
Dec 06, 2011 | 18.81 | 18.81 | 17.88 | 18.13 | 4,285 | -0.42(-2.28%) |
Dec 05, 2011 | 19.35 | 19.35 | 17.93 | 18.55 | 13,255 | -0.47(-2.46%) |
Dec 02, 2011 | 17.90 | 19.03 | 17.64 | 19.02 | 8,086 | +1.11(+6.21%) |