Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.51 | 20.67 | 19.72 | 19.74 | 222,779 | -0.56(-2.76%) |
Feb 28, 2012 | 20.45 | 20.65 | 20.15 | 20.30 | 163,930 | -0.16(-0.78%) |
Feb 27, 2012 | 20.38 | 20.52 | 20.05 | 20.46 | 153,665 | -0.02(-0.10%) |
Feb 24, 2012 | 19.99 | 20.53 | 19.97 | 20.48 | 465,446 | +0.46(+2.30%) |
Feb 23, 2012 | 19.72 | 20.26 | 19.53 | 20.02 | 288,038 | +0.31(+1.57%) |
Feb 22, 2012 | 19.92 | 19.95 | 19.65 | 19.71 | 262,648 | -0.25(-1.25%) |
Feb 21, 2012 | 20.33 | 20.33 | 19.77 | 19.96 | 376,748 | -0.31(-1.53%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.11 | 20.27 | 321,997 | -0.71(-3.38%) |
Feb 16, 2012 | 19.97 | 21.00 | 19.76 | 20.98 | 432,045 | +0.96(+4.80%) |
Feb 15, 2012 | 20.40 | 20.52 | 19.95 | 20.02 | 377,159 | -0.24(-1.18%) |
Feb 14, 2012 | 20.14 | 20.32 | 20.04 | 20.26 | 283,594 | -0.03(-0.15%) |
Feb 13, 2012 | 19.81 | 20.30 | 19.65 | 20.29 | 388,808 | +0.64(+3.26%) |
Feb 10, 2012 | 19.79 | 20.40 | 18.95 | 19.65 | 802,381 | -0.23(-1.16%) |
Feb 09, 2012 | 19.36 | 19.97 | 19.30 | 19.88 | 405,949 | +0.74(+3.87%) |
Feb 08, 2012 | 19.63 | 19.65 | 18.97 | 19.14 | 431,060 | -0.44(-2.25%) |
Feb 07, 2012 | 19.58 | 19.93 | 19.39 | 19.58 | 1,193,677 | -0.12(-0.61%) |
Feb 06, 2012 | 19.80 | 19.95 | 19.51 | 19.70 | 377,186 | -0.18(-0.91%) |
Feb 03, 2012 | 20.00 | 20.01 | 19.64 | 19.88 | 476,014 | +0.14(+0.71%) |
Feb 02, 2012 | 19.41 | 19.87 | 19.41 | 19.74 | 254,411 | +0.34(+1.75%) |
Feb 01, 2012 | 19.55 | 19.67 | 19.31 | 19.40 | 795,259 | -0.06(-0.31%) |
Jan 31, 2012 | 19.71 | 19.71 | 19.31 | 19.46 | 212,019 | -0.09(-0.46%) |
Jan 30, 2012 | 19.64 | 19.73 | 19.29 | 19.55 | 172,534 | -0.28(-1.41%) |
Jan 27, 2012 | 19.79 | 19.92 | 19.63 | 19.83 | 209,999 | -0.04(-0.20%) |
Jan 26, 2012 | 19.80 | 20.02 | 19.60 | 19.87 | 344,666 | +0.19(+0.97%) |
Jan 25, 2012 | 19.50 | 19.80 | 19.39 | 19.68 | 292,441 | +0.19(+0.97%) |
Jan 24, 2012 | 19.28 | 19.61 | 19.01 | 19.49 | 302,867 | +0.15(+0.78%) |
Jan 23, 2012 | 19.75 | 19.93 | 19.30 | 19.34 | 284,031 | -0.56(-2.81%) |
Jan 20, 2012 | 19.75 | 20.16 | 19.70 | 19.90 | 482,567 | +0.09(+0.45%) |
Jan 19, 2012 | 19.40 | 19.84 | 19.40 | 19.81 | 165,813 | +0.44(+2.27%) |
Jan 18, 2012 | 19.17 | 19.54 | 19.04 | 19.37 | 173,073 | +0.20(+1.04%) |
Jan 17, 2012 | 19.65 | 19.65 | 18.98 | 19.17 | 499,024 | +0.06(+0.31%) |
Jan 13, 2012 | 18.78 | 19.32 | 18.78 | 19.11 | 265,065 | +0.07(+0.37%) |
Jan 12, 2012 | 19.05 | 19.08 | 18.75 | 19.04 | 138,419 | +0.05(+0.26%) |
Jan 11, 2012 | 18.16 | 19.06 | 17.81 | 18.99 | 578,137 | +0.83(+4.57%) |
Jan 10, 2012 | 18.45 | 18.45 | 17.35 | 18.16 | 873,382 | -0.10(-0.55%) |
Jan 09, 2012 | 18.86 | 18.86 | 18.24 | 18.26 | 235,633 | -0.48(-2.56%) |
Jan 06, 2012 | 19.09 | 19.09 | 18.53 | 18.74 | 696,332 | -0.38(-1.99%) |
Jan 05, 2012 | 18.97 | 19.17 | 18.73 | 19.12 | 382,040 | +0.03(+0.16%) |
Jan 04, 2012 | 18.94 | 19.19 | 18.92 | 19.09 | 316,779 | +0.26(+1.38%) |
Dec 30, 2011 | 18.90 | 19.00 | 18.26 | 18.83 | 140,091 | -0.15(-0.79%) |
Dec 29, 2011 | 18.60 | 19.33 | 18.31 | 18.98 | 211,111 | +0.40(+2.15%) |
Dec 28, 2011 | 18.64 | 18.69 | 18.42 | 18.58 | 226,925 | -0.02(-0.11%) |
Dec 27, 2011 | 18.50 | 18.69 | 18.48 | 18.60 | 169,484 | +0.00(+0.00%) |
Dec 23, 2011 | 18.75 | 18.88 | 18.48 | 18.60 | 187,710 | +0.15(+0.81%) |
Dec 21, 2011 | 18.17 | 18.58 | 17.93 | 18.45 | 167,800 | +0.23(+1.26%) |
Dec 20, 2011 | 17.96 | 18.23 | 17.68 | 18.22 | 445,498 | +0.61(+3.46%) |
Dec 19, 2011 | 17.61 | 17.91 | 17.42 | 17.61 | 476,992 | +0.09(+0.51%) |
Dec 16, 2011 | 17.82 | 17.99 | 17.37 | 17.52 | 778,274 | -0.14(-0.79%) |
Dec 15, 2011 | 18.14 | 18.14 | 17.56 | 17.66 | 381,962 | -0.20(-1.12%) |
Dec 14, 2011 | 18.29 | 18.53 | 17.81 | 17.86 | 485,944 | -0.58(-3.15%) |
Dec 13, 2011 | 18.45 | 18.74 | 18.19 | 18.44 | 536,265 | +0.08(+0.44%) |
Dec 12, 2011 | 18.24 | 18.60 | 18.24 | 18.36 | 283,341 | -0.15(-0.81%) |
Dec 09, 2011 | 17.86 | 18.61 | 17.64 | 18.51 | 297,428 | +0.72(+4.05%) |
Dec 08, 2011 | 18.46 | 18.56 | 17.75 | 17.79 | 318,211 | -0.82(-4.41%) |
Dec 07, 2011 | 18.84 | 18.84 | 18.15 | 18.61 | 280,796 | -0.33(-1.74%) |
Dec 06, 2011 | 18.73 | 19.14 | 18.65 | 18.94 | 259,633 | +0.19(+1.01%) |
Dec 05, 2011 | 18.89 | 19.10 | 18.53 | 18.75 | 320,078 | +0.11(+0.59%) |
Dec 02, 2011 | 18.39 | 18.83 | 18.08 | 18.64 | 638,966 | +0.44(+2.42%) |