Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.66 | 23.83 | 23.42 | 23.53 | 255,225 | -0.03(-0.15%) |
Feb 28, 2012 | 23.81 | 23.81 | 23.47 | 23.57 | 141,063 | -0.20(-0.86%) |
Feb 27, 2012 | 23.64 | 23.79 | 23.33 | 23.77 | 174,381 | +0.02(+0.06%) |
Feb 24, 2012 | 24.01 | 24.01 | 23.66 | 23.76 | 254,640 | -0.22(-0.92%) |
Feb 23, 2012 | 23.58 | 23.98 | 23.57 | 23.98 | 165,444 | +0.44(+1.87%) |
Feb 22, 2012 | 23.79 | 23.97 | 23.53 | 23.54 | 155,718 | -0.19(-0.80%) |
Feb 21, 2012 | 23.90 | 23.96 | 23.57 | 23.73 | 253,108 | -0.03(-0.13%) |
Feb 17, 2012 | 23.77 | 23.94 | 23.54 | 23.76 | 351,145 | -0.11(-0.48%) |
Feb 16, 2012 | 24.38 | 24.58 | 23.64 | 23.87 | 353,476 | -0.45(-1.87%) |
Feb 15, 2012 | 24.48 | 24.53 | 24.16 | 24.32 | 187,850 | -0.13(-0.53%) |
Feb 14, 2012 | 24.79 | 24.95 | 24.34 | 24.45 | 203,234 | -0.41(-1.67%) |
Feb 13, 2012 | 24.67 | 24.94 | 24.65 | 24.87 | 213,849 | +0.33(+1.36%) |
Feb 10, 2012 | 24.54 | 24.73 | 24.47 | 24.53 | 142,356 | -0.14(-0.57%) |
Feb 09, 2012 | 24.91 | 24.97 | 24.57 | 24.67 | 206,765 | -0.14(-0.58%) |
Feb 08, 2012 | 24.96 | 25.05 | 24.56 | 24.82 | 229,137 | -0.06(-0.24%) |
Feb 07, 2012 | 25.29 | 25.29 | 24.85 | 24.88 | 259,643 | -0.41(-1.64%) |
Feb 06, 2012 | 25.45 | 25.61 | 25.08 | 25.29 | 129,296 | -0.12(-0.47%) |
Feb 03, 2012 | 25.02 | 25.44 | 24.93 | 25.41 | 231,745 | +0.58(+2.33%) |
Feb 02, 2012 | 24.96 | 25.01 | 24.76 | 24.83 | 175,206 | -0.03(-0.12%) |
Feb 01, 2012 | 24.26 | 24.96 | 24.26 | 24.86 | 343,518 | +0.69(+2.87%) |
Jan 31, 2012 | 24.37 | 24.60 | 24.05 | 24.17 | 230,878 | +0.00(+0.00%) |
Jan 30, 2012 | 24.01 | 24.23 | 23.97 | 24.17 | 157,176 | +0.06(+0.27%) |
Jan 27, 2012 | 23.96 | 24.20 | 23.92 | 24.11 | 125,678 | +0.14(+0.60%) |
Jan 26, 2012 | 23.71 | 24.06 | 23.67 | 23.96 | 181,503 | +0.38(+1.63%) |
Jan 25, 2012 | 23.37 | 23.66 | 23.24 | 23.58 | 164,208 | +0.19(+0.83%) |
Jan 24, 2012 | 23.24 | 23.39 | 23.24 | 23.38 | 138,873 | +0.07(+0.30%) |
Jan 23, 2012 | 23.39 | 23.44 | 23.04 | 23.31 | 106,415 | -0.07(-0.30%) |
Jan 20, 2012 | 23.39 | 23.42 | 23.11 | 23.38 | 180,632 | +0.00(+0.00%) |
Jan 19, 2012 | 23.20 | 23.52 | 23.07 | 23.38 | 285,114 | +0.31(+1.34%) |
Jan 18, 2012 | 22.69 | 23.07 | 22.68 | 23.07 | 219,025 | +0.36(+1.58%) |
Jan 17, 2012 | 22.47 | 22.78 | 22.47 | 22.71 | 209,994 | +0.24(+1.09%) |
Jan 13, 2012 | 22.34 | 22.61 | 22.20 | 22.47 | 381,919 | -0.02(-0.07%) |
Jan 12, 2012 | 22.43 | 22.49 | 22.16 | 22.48 | 161,003 | +0.05(+0.22%) |
Jan 11, 2012 | 22.21 | 22.47 | 22.14 | 22.43 | 188,315 | +0.19(+0.88%) |
Jan 10, 2012 | 22.13 | 22.28 | 22.03 | 22.24 | 165,512 | +0.35(+1.62%) |
Jan 09, 2012 | 21.92 | 21.95 | 21.77 | 21.88 | 154,091 | +0.06(+0.27%) |
Jan 06, 2012 | 22.08 | 22.11 | 21.75 | 21.82 | 271,847 | -0.19(-0.88%) |
Jan 05, 2012 | 21.72 | 22.17 | 21.65 | 22.02 | 271,559 | +0.20(+0.92%) |
Jan 04, 2012 | 22.19 | 22.19 | 21.78 | 21.82 | 326,464 | -0.14(-0.64%) |
Dec 30, 2011 | 22.10 | 22.38 | 21.92 | 21.96 | 140,326 | -0.18(-0.83%) |
Dec 29, 2011 | 22.15 | 22.29 | 22.11 | 22.14 | 132,847 | +0.12(+0.54%) |
Dec 28, 2011 | 22.39 | 22.39 | 21.98 | 22.02 | 101,337 | -0.33(-1.47%) |
Dec 27, 2011 | 22.23 | 22.54 | 22.05 | 22.35 | 184,462 | +0.15(+0.66%) |
Dec 23, 2011 | 22.16 | 22.27 | 22.07 | 22.21 | 127,521 | +0.21(+0.93%) |
Dec 21, 2011 | 21.92 | 22.10 | 21.75 | 22.00 | 110,704 | +0.07(+0.33%) |
Dec 20, 2011 | 21.65 | 21.93 | 21.65 | 21.93 | 248,132 | +0.59(+2.75%) |
Dec 19, 2011 | 21.78 | 21.87 | 21.30 | 21.34 | 221,182 | -0.31(-1.45%) |
Dec 16, 2011 | 21.57 | 21.91 | 21.53 | 21.65 | 385,931 | +0.14(+0.64%) |
Dec 15, 2011 | 21.37 | 21.65 | 21.20 | 21.52 | 256,757 | +0.35(+1.64%) |
Dec 14, 2011 | 20.81 | 21.42 | 20.81 | 21.17 | 281,840 | +0.23(+1.10%) |
Dec 13, 2011 | 21.32 | 21.66 | 20.86 | 20.94 | 239,518 | -0.22(-1.02%) |
Dec 12, 2011 | 21.20 | 21.39 | 21.02 | 21.15 | 324,406 | -0.25(-1.19%) |
Dec 09, 2011 | 21.02 | 21.56 | 20.82 | 21.41 | 305,827 | +0.49(+2.37%) |
Dec 08, 2011 | 21.15 | 21.15 | 20.81 | 20.91 | 377,975 | -0.39(-1.84%) |
Dec 07, 2011 | 20.94 | 21.32 | 20.72 | 21.30 | 181,784 | +0.28(+1.33%) |
Dec 06, 2011 | 20.75 | 21.14 | 20.65 | 21.03 | 225,901 | +0.22(+1.06%) |
Dec 05, 2011 | 20.78 | 20.88 | 20.56 | 20.81 | 232,279 | +0.25(+1.24%) |
Dec 02, 2011 | 20.47 | 20.81 | 20.47 | 20.55 | 215,859 | +0.28(+1.40%) |