Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.31 | 22.60 | 21.33 | 21.54 | 851,220 | -0.74(-3.33%) |
Feb 28, 2012 | 22.50 | 23.19 | 22.13 | 22.29 | 710,812 | -0.17(-0.76%) |
Feb 27, 2012 | 22.63 | 22.94 | 22.06 | 22.46 | 704,155 | -0.44(-1.90%) |
Feb 24, 2012 | 22.69 | 23.38 | 21.93 | 22.89 | 1,540,351 | +1.76(+8.32%) |
Feb 23, 2012 | 20.66 | 21.22 | 20.16 | 21.13 | 779,260 | +0.59(+2.87%) |
Feb 22, 2012 | 20.45 | 20.78 | 20.31 | 20.55 | 452,053 | +0.03(+0.17%) |
Feb 21, 2012 | 20.60 | 21.04 | 20.33 | 20.51 | 454,786 | +0.12(+0.59%) |
Feb 17, 2012 | 20.17 | 20.65 | 20.00 | 20.39 | 588,560 | +0.38(+1.88%) |
Feb 16, 2012 | 19.40 | 20.09 | 19.07 | 20.02 | 612,920 | +0.57(+2.94%) |
Feb 15, 2012 | 19.92 | 20.38 | 19.30 | 19.45 | 690,168 | -0.29(-1.47%) |
Feb 14, 2012 | 19.87 | 20.14 | 19.46 | 19.74 | 493,519 | -0.20(-0.98%) |
Feb 13, 2012 | 19.86 | 20.09 | 19.57 | 19.93 | 400,359 | +0.36(+1.83%) |
Feb 10, 2012 | 19.70 | 19.94 | 19.23 | 19.57 | 642,261 | -0.48(-2.38%) |
Feb 09, 2012 | 20.43 | 20.63 | 19.85 | 20.05 | 581,399 | -0.26(-1.30%) |
Feb 08, 2012 | 20.74 | 21.30 | 20.12 | 20.32 | 661,762 | -0.38(-1.81%) |
Feb 07, 2012 | 19.40 | 20.96 | 19.21 | 20.69 | 1,264,313 | +1.20(+6.17%) |
Feb 06, 2012 | 18.42 | 19.61 | 18.17 | 19.49 | 1,009,001 | +0.95(+5.11%) |
Feb 03, 2012 | 18.27 | 18.61 | 17.95 | 18.54 | 1,221,183 | +0.71(+3.97%) |
Feb 02, 2012 | 18.25 | 18.44 | 17.75 | 17.83 | 765,821 | -0.39(-2.15%) |
Feb 01, 2012 | 18.67 | 18.67 | 18.14 | 18.23 | 733,711 | -0.21(-1.16%) |
Jan 31, 2012 | 18.81 | 18.96 | 18.28 | 18.44 | 640,541 | -0.10(-0.55%) |
Jan 30, 2012 | 18.20 | 18.68 | 18.01 | 18.54 | 441,278 | +0.05(+0.28%) |
Jan 27, 2012 | 18.04 | 18.56 | 17.94 | 18.49 | 445,526 | +0.35(+1.93%) |
Jan 26, 2012 | 19.07 | 19.15 | 17.98 | 18.14 | 473,510 | -0.75(-3.97%) |
Jan 25, 2012 | 18.28 | 18.98 | 17.92 | 18.89 | 446,363 | +0.55(+2.98%) |
Jan 24, 2012 | 18.12 | 18.56 | 18.00 | 18.34 | 431,823 | +0.03(+0.19%) |
Jan 23, 2012 | 17.96 | 18.49 | 17.70 | 18.31 | 629,400 | +0.27(+1.51%) |
Jan 20, 2012 | 18.07 | 18.20 | 17.82 | 18.04 | 558,530 | -0.14(-0.75%) |
Jan 19, 2012 | 18.12 | 18.55 | 18.05 | 18.17 | 498,902 | +0.17(+0.95%) |
Jan 18, 2012 | 17.41 | 18.03 | 17.35 | 18.00 | 443,949 | +0.52(+2.98%) |
Jan 17, 2012 | 17.52 | 17.66 | 17.00 | 17.48 | 511,931 | +0.21(+1.24%) |
Jan 13, 2012 | 17.65 | 17.80 | 16.97 | 17.27 | 533,802 | -0.62(-3.48%) |
Jan 12, 2012 | 18.09 | 18.20 | 17.88 | 17.89 | 292,250 | -0.05(-0.29%) |
Jan 11, 2012 | 18.34 | 18.43 | 17.77 | 17.94 | 351,387 | -0.48(-2.59%) |
Jan 10, 2012 | 18.46 | 18.77 | 18.27 | 18.42 | 377,272 | +0.36(+1.98%) |
Jan 09, 2012 | 18.02 | 18.32 | 17.82 | 18.06 | 406,304 | +0.12(+0.67%) |
Jan 06, 2012 | 18.43 | 18.47 | 17.94 | 17.94 | 424,476 | -0.39(-2.14%) |
Jan 05, 2012 | 18.27 | 18.51 | 17.75 | 18.34 | 781,087 | -0.20(-1.06%) |
Jan 04, 2012 | 18.64 | 18.66 | 18.15 | 18.53 | 737,129 | +0.44(+2.40%) |
Dec 30, 2011 | 18.26 | 18.41 | 18.09 | 18.10 | 470,403 | -0.16(-0.89%) |
Dec 29, 2011 | 18.01 | 18.37 | 17.86 | 18.26 | 573,884 | +0.39(+2.20%) |
Dec 28, 2011 | 18.40 | 18.56 | 17.68 | 17.87 | 580,604 | -0.54(-2.92%) |
Dec 27, 2011 | 18.17 | 18.63 | 17.94 | 18.40 | 349,132 | +0.19(+1.03%) |
Dec 23, 2011 | 18.65 | 18.69 | 18.05 | 18.22 | 381,775 | +0.55(+3.14%) |
Dec 21, 2011 | 17.51 | 17.78 | 16.83 | 17.66 | 438,229 | +0.16(+0.93%) |
Dec 20, 2011 | 17.04 | 17.75 | 17.04 | 17.50 | 942,667 | +1.07(+6.49%) |
Dec 19, 2011 | 17.14 | 17.38 | 16.31 | 16.43 | 650,055 | -0.52(-3.07%) |
Dec 16, 2011 | 16.49 | 16.98 | 16.43 | 16.95 | 872,523 | +0.68(+4.20%) |
Dec 15, 2011 | 17.00 | 17.16 | 16.15 | 16.27 | 1,196,693 | -0.33(-2.00%) |
Dec 14, 2011 | 16.98 | 17.12 | 16.21 | 16.60 | 1,018,736 | -0.68(-3.92%) |
Dec 13, 2011 | 17.93 | 18.40 | 16.95 | 17.28 | 948,784 | -0.45(-2.52%) |
Dec 12, 2011 | 18.09 | 18.15 | 17.28 | 17.73 | 1,002,057 | -0.78(-4.20%) |
Dec 09, 2011 | 17.56 | 18.62 | 17.50 | 18.50 | 1,051,762 | +1.06(+6.06%) |
Dec 08, 2011 | 18.35 | 18.50 | 17.40 | 17.45 | 1,316,300 | -1.06(-5.72%) |
Dec 07, 2011 | 18.29 | 18.89 | 17.96 | 18.50 | 1,188,928 | +0.07(+0.36%) |
Dec 06, 2011 | 17.97 | 18.74 | 17.81 | 18.44 | 902,180 | +0.44(+2.43%) |
Dec 05, 2011 | 17.66 | 18.16 | 17.50 | 18.00 | 985,231 | +0.85(+4.96%) |
Dec 02, 2011 | 17.08 | 17.77 | 17.03 | 17.15 | 709,245 | +0.40(+2.37%) |