Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.13 | 19.44 | 18.59 | 18.68 | 478,215 | -0.35(-1.84%) |
Feb 28, 2012 | 19.14 | 19.15 | 18.71 | 19.03 | 451,749 | -0.16(-0.83%) |
Feb 27, 2012 | 18.71 | 19.26 | 18.49 | 19.19 | 331,483 | +0.22(+1.16%) |
Feb 24, 2012 | 19.13 | 19.16 | 18.89 | 18.97 | 308,390 | -0.19(-0.99%) |
Feb 23, 2012 | 19.13 | 19.33 | 18.81 | 19.16 | 431,706 | +0.01(+0.05%) |
Feb 22, 2012 | 19.62 | 19.82 | 19.09 | 19.15 | 350,056 | -0.55(-2.79%) |
Feb 21, 2012 | 19.88 | 20.22 | 19.55 | 19.70 | 535,919 | -0.19(-0.96%) |
Feb 17, 2012 | 20.40 | 20.48 | 19.82 | 19.89 | 816,099 | -0.40(-1.97%) |
Feb 16, 2012 | 19.27 | 20.32 | 19.21 | 20.29 | 1,134,850 | +0.97(+5.02%) |
Feb 15, 2012 | 19.00 | 19.50 | 18.99 | 19.32 | 583,529 | +0.45(+2.38%) |
Feb 14, 2012 | 18.91 | 18.95 | 18.42 | 18.87 | 576,058 | -0.12(-0.63%) |
Feb 13, 2012 | 19.26 | 19.41 | 18.95 | 18.99 | 413,278 | -0.11(-0.58%) |
Feb 10, 2012 | 19.30 | 19.30 | 18.92 | 19.10 | 449,807 | -0.42(-2.15%) |
Feb 09, 2012 | 19.40 | 19.56 | 18.85 | 19.52 | 845,214 | +0.17(+0.88%) |
Feb 08, 2012 | 18.62 | 19.37 | 18.62 | 19.35 | 1,007,904 | +0.83(+4.48%) |
Feb 07, 2012 | 18.32 | 18.83 | 18.24 | 18.52 | 1,396,730 | +0.19(+1.04%) |
Feb 06, 2012 | 18.22 | 18.42 | 18.15 | 18.33 | 873,180 | +0.00(+0.00%) |
Feb 03, 2012 | 18.08 | 18.41 | 17.92 | 18.33 | 1,642,482 | +0.55(+3.09%) |
Feb 02, 2012 | 18.01 | 18.19 | 17.69 | 17.78 | 1,992,917 | -0.23(-1.28%) |
Feb 01, 2012 | 18.96 | 19.43 | 17.81 | 18.01 | 5,244,469 | -2.96(-14.12%) |
Jan 31, 2012 | 20.54 | 20.98 | 20.07 | 20.97 | 1,328,333 | +0.68(+3.35%) |
Jan 30, 2012 | 20.17 | 20.43 | 19.99 | 20.29 | 666,251 | -0.13(-0.64%) |
Jan 27, 2012 | 19.95 | 20.48 | 19.95 | 20.42 | 412,407 | +0.30(+1.49%) |
Jan 26, 2012 | 20.97 | 21.00 | 20.03 | 20.12 | 698,402 | -0.66(-3.18%) |
Jan 25, 2012 | 19.84 | 20.82 | 19.68 | 20.78 | 1,159,316 | +0.93(+4.69%) |
Jan 24, 2012 | 19.91 | 20.04 | 19.59 | 19.85 | 484,792 | -0.15(-0.75%) |
Jan 23, 2012 | 20.13 | 20.20 | 19.91 | 20.00 | 591,841 | -0.13(-0.65%) |
Jan 20, 2012 | 20.12 | 20.50 | 20.05 | 20.13 | 581,280 | +0.06(+0.30%) |
Jan 19, 2012 | 19.70 | 20.22 | 19.62 | 20.07 | 743,457 | +0.38(+1.93%) |
Jan 18, 2012 | 19.09 | 19.69 | 19.09 | 19.69 | 750,837 | +0.59(+3.09%) |
Jan 17, 2012 | 19.27 | 19.44 | 19.05 | 19.10 | 770,756 | +0.03(+0.16%) |
Jan 13, 2012 | 19.20 | 19.24 | 18.99 | 19.07 | 636,396 | -0.34(-1.75%) |
Jan 12, 2012 | 19.72 | 19.72 | 19.06 | 19.41 | 804,732 | -0.32(-1.62%) |
Jan 11, 2012 | 19.19 | 19.76 | 19.13 | 19.73 | 788,067 | +0.48(+2.49%) |
Jan 10, 2012 | 19.53 | 19.56 | 19.15 | 19.25 | 842,791 | +0.05(+0.26%) |
Jan 09, 2012 | 19.41 | 19.44 | 19.00 | 19.20 | 675,297 | -0.06(-0.31%) |
Jan 06, 2012 | 19.54 | 19.61 | 19.25 | 19.26 | 530,299 | -0.32(-1.63%) |
Jan 05, 2012 | 19.55 | 19.79 | 19.21 | 19.58 | 704,027 | -0.18(-0.91%) |
Jan 04, 2012 | 19.88 | 19.89 | 19.60 | 19.76 | 569,071 | +0.05(+0.25%) |
Dec 30, 2011 | 19.74 | 19.82 | 19.65 | 19.71 | 477,500 | +0.06(+0.31%) |
Dec 29, 2011 | 19.69 | 19.88 | 19.53 | 19.65 | 342,211 | +0.01(+0.05%) |
Dec 28, 2011 | 20.00 | 20.16 | 19.61 | 19.64 | 624,528 | -0.43(-2.14%) |
Dec 27, 2011 | 20.25 | 20.26 | 19.96 | 20.07 | 717,456 | -0.20(-0.99%) |
Dec 23, 2011 | 20.12 | 20.29 | 20.09 | 20.27 | 795,140 | +0.25(+1.25%) |
Dec 21, 2011 | 20.71 | 20.75 | 19.66 | 20.02 | 634,732 | -0.85(-4.07%) |
Dec 20, 2011 | 20.02 | 21.00 | 20.01 | 20.87 | 865,186 | +1.28(+6.53%) |
Dec 19, 2011 | 20.40 | 20.75 | 19.47 | 19.59 | 619,846 | -0.78(-3.83%) |
Dec 16, 2011 | 20.86 | 21.12 | 20.37 | 20.37 | 660,993 | -0.37(-1.78%) |
Dec 15, 2011 | 21.44 | 21.76 | 20.69 | 20.74 | 1,082,807 | -0.42(-1.98%) |
Dec 14, 2011 | 22.76 | 22.76 | 21.14 | 21.16 | 1,917,657 | -1.70(-7.44%) |
Dec 13, 2011 | 24.02 | 24.09 | 22.75 | 22.86 | 615,091 | -0.90(-3.79%) |
Dec 12, 2011 | 24.04 | 24.07 | 23.54 | 23.76 | 589,747 | -0.66(-2.70%) |
Dec 09, 2011 | 23.74 | 24.53 | 23.68 | 24.42 | 602,109 | +0.79(+3.34%) |
Dec 08, 2011 | 24.07 | 24.25 | 23.60 | 23.63 | 552,181 | -0.68(-2.80%) |
Dec 07, 2011 | 24.60 | 24.71 | 24.01 | 24.31 | 840,235 | -0.51(-2.05%) |
Dec 06, 2011 | 24.96 | 25.27 | 24.41 | 24.82 | 481,957 | -0.17(-0.68%) |
Dec 05, 2011 | 24.70 | 25.24 | 24.62 | 24.99 | 704,139 | +0.77(+3.18%) |
Dec 02, 2011 | 24.28 | 24.77 | 24.12 | 24.22 | 555,027 | +0.33(+1.38%) |