Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.20 | 23.12 | 22.20 | 23.05 | 383,568 | +0.74(+3.33%) |
Feb 28, 2012 | 23.26 | 23.26 | 21.99 | 22.31 | 500,797 | -0.55(-2.41%) |
Feb 27, 2012 | 21.18 | 23.35 | 20.74 | 22.85 | 1,580,767 | +2.70(+13.40%) |
Feb 24, 2012 | 20.24 | 20.29 | 20.06 | 20.15 | 223,240 | +0.10(+0.48%) |
Feb 23, 2012 | 20.08 | 20.35 | 20.06 | 20.06 | 227,184 | -0.18(-0.91%) |
Feb 22, 2012 | 20.41 | 20.45 | 19.92 | 20.24 | 155,769 | +0.00(+0.00%) |
Feb 21, 2012 | 20.22 | 20.40 | 20.01 | 20.24 | 224,546 | +0.13(+0.67%) |
Feb 17, 2012 | 20.21 | 20.30 | 19.98 | 20.11 | 180,556 | +0.10(+0.48%) |
Feb 16, 2012 | 20.18 | 20.18 | 19.80 | 20.01 | 190,143 | -0.05(-0.24%) |
Feb 15, 2012 | 19.72 | 20.40 | 19.70 | 20.06 | 307,620 | +0.04(+0.19%) |
Feb 14, 2012 | 20.85 | 20.85 | 19.87 | 20.02 | 301,424 | -0.60(-2.90%) |
Feb 13, 2012 | 20.40 | 20.88 | 20.20 | 20.62 | 254,068 | +0.23(+1.14%) |
Feb 10, 2012 | 20.19 | 20.67 | 19.91 | 20.39 | 199,285 | -0.20(-0.98%) |
Feb 09, 2012 | 20.57 | 20.81 | 20.17 | 20.59 | 214,570 | +0.33(+1.62%) |
Feb 08, 2012 | 20.67 | 20.70 | 19.91 | 20.26 | 189,686 | -0.31(-1.50%) |
Feb 07, 2012 | 20.30 | 20.68 | 20.25 | 20.57 | 205,223 | +0.30(+1.47%) |
Feb 06, 2012 | 19.67 | 20.35 | 19.67 | 20.27 | 253,833 | +0.56(+2.84%) |
Feb 03, 2012 | 19.95 | 20.10 | 19.43 | 19.71 | 223,237 | -0.05(-0.24%) |
Feb 02, 2012 | 19.87 | 19.97 | 19.41 | 19.76 | 187,364 | +0.23(+1.19%) |
Feb 01, 2012 | 20.20 | 20.50 | 19.48 | 19.53 | 401,120 | -0.82(-4.03%) |
Jan 31, 2012 | 20.54 | 20.85 | 19.77 | 20.35 | 324,661 | -0.32(-1.54%) |
Jan 30, 2012 | 20.13 | 20.71 | 19.68 | 20.67 | 332,348 | +0.13(+0.61%) |
Jan 27, 2012 | 20.90 | 21.11 | 20.30 | 20.54 | 440,055 | -0.25(-1.21%) |
Jan 26, 2012 | 21.08 | 21.12 | 20.39 | 20.79 | 406,273 | +0.07(+0.33%) |
Jan 25, 2012 | 19.85 | 20.72 | 19.85 | 20.72 | 552,326 | +1.15(+5.86%) |
Jan 24, 2012 | 18.39 | 19.66 | 18.38 | 19.58 | 652,590 | +1.21(+6.56%) |
Jan 23, 2012 | 20.26 | 20.72 | 18.37 | 18.37 | 855,102 | -1.83(-9.07%) |
Jan 20, 2012 | 19.69 | 20.20 | 19.53 | 20.20 | 250,622 | +0.46(+2.34%) |
Jan 19, 2012 | 19.53 | 19.87 | 19.40 | 19.74 | 279,264 | +0.26(+1.34%) |
Jan 18, 2012 | 19.14 | 19.48 | 19.14 | 19.48 | 424,709 | +0.35(+1.81%) |
Jan 17, 2012 | 18.70 | 19.19 | 18.62 | 19.13 | 274,119 | +0.62(+3.33%) |
Jan 13, 2012 | 18.66 | 18.66 | 18.12 | 18.52 | 217,383 | -0.02(-0.10%) |
Jan 12, 2012 | 17.84 | 18.61 | 17.84 | 18.53 | 270,292 | +0.68(+3.78%) |
Jan 11, 2012 | 18.40 | 18.56 | 17.86 | 17.86 | 301,069 | -0.45(-2.48%) |
Jan 10, 2012 | 18.16 | 18.41 | 18.16 | 18.31 | 181,981 | +0.18(+1.01%) |
Jan 09, 2012 | 17.70 | 18.13 | 17.70 | 18.13 | 120,754 | +0.29(+1.62%) |
Jan 06, 2012 | 17.83 | 17.89 | 17.72 | 17.84 | 208,654 | +0.16(+0.93%) |
Jan 05, 2012 | 17.79 | 17.79 | 17.56 | 17.68 | 171,094 | -0.12(-0.65%) |
Jan 04, 2012 | 17.56 | 17.79 | 17.46 | 17.79 | 166,201 | +0.41(+2.39%) |
Dec 30, 2011 | 17.08 | 17.38 | 16.98 | 17.38 | 173,436 | +0.30(+1.75%) |
Dec 29, 2011 | 17.49 | 17.49 | 16.98 | 17.08 | 113,498 | -0.04(-0.23%) |
Dec 28, 2011 | 17.48 | 17.48 | 17.06 | 17.12 | 86,759 | -0.18(-1.06%) |
Dec 27, 2011 | 17.56 | 17.56 | 17.08 | 17.30 | 239,785 | -0.40(-2.23%) |
Dec 23, 2011 | 16.77 | 17.73 | 16.66 | 17.70 | 394,219 | +1.10(+6.62%) |
Dec 21, 2011 | 16.60 | 16.64 | 16.45 | 16.60 | 101,279 | +0.16(+1.00%) |
Dec 20, 2011 | 16.79 | 16.79 | 16.43 | 16.43 | 119,363 | -0.13(-0.81%) |
Dec 19, 2011 | 16.67 | 16.78 | 16.36 | 16.57 | 203,629 | +0.11(+0.64%) |
Dec 16, 2011 | 16.45 | 16.59 | 16.30 | 16.46 | 190,998 | +0.16(+1.01%) |
Dec 15, 2011 | 16.39 | 16.64 | 16.25 | 16.30 | 177,560 | -0.01(-0.06%) |
Dec 14, 2011 | 15.84 | 16.47 | 15.67 | 16.31 | 323,716 | +0.15(+0.96%) |
Dec 13, 2011 | 16.15 | 16.15 | 15.99 | 16.15 | 117,876 | +0.10(+0.60%) |
Dec 12, 2011 | 15.76 | 16.15 | 15.64 | 16.06 | 249,176 | +0.41(+2.65%) |
Dec 09, 2011 | 15.64 | 15.80 | 15.57 | 15.64 | 93,267 | +0.00(+0.00%) |
Dec 08, 2011 | 15.62 | 15.75 | 15.53 | 15.64 | 108,032 | -0.09(-0.55%) |
Dec 07, 2011 | 15.74 | 15.89 | 15.63 | 15.73 | 110,930 | -0.13(-0.85%) |
Dec 06, 2011 | 15.92 | 15.94 | 15.60 | 15.86 | 95,356 | +0.08(+0.49%) |
Dec 05, 2011 | 15.67 | 15.82 | 15.52 | 15.79 | 184,439 | +0.30(+1.93%) |
Dec 02, 2011 | 15.67 | 15.67 | 15.32 | 15.49 | 136,317 | +0.12(+0.75%) |