Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.71 | 24.92 | 24.28 | 24.58 | 3,205,826 | +0.09(+0.38%) |
Feb 28, 2012 | 24.17 | 24.71 | 24.11 | 24.48 | 1,679,406 | +0.45(+1.89%) |
Feb 27, 2012 | 24.11 | 24.29 | 23.83 | 24.03 | 2,814,666 | -0.08(-0.32%) |
Feb 24, 2012 | 23.77 | 24.38 | 23.65 | 24.11 | 1,454,408 | +0.30(+1.26%) |
Feb 23, 2012 | 23.94 | 24.11 | 23.47 | 23.81 | 1,525,978 | -0.02(-0.06%) |
Feb 22, 2012 | 23.85 | 24.08 | 23.28 | 23.82 | 1,890,218 | +0.07(+0.29%) |
Feb 21, 2012 | 25.27 | 25.33 | 23.30 | 23.75 | 5,001,766 | -0.28(-1.15%) |
Feb 17, 2012 | 23.47 | 24.19 | 23.17 | 24.03 | 5,843,225 | +0.75(+3.20%) |
Feb 16, 2012 | 22.66 | 23.65 | 22.55 | 23.29 | 6,340,328 | +0.72(+3.20%) |
Feb 15, 2012 | 22.46 | 22.89 | 22.37 | 22.56 | 6,236,167 | +0.25(+1.10%) |
Feb 14, 2012 | 22.42 | 22.65 | 22.08 | 22.32 | 11,226,470 | -0.73(-3.17%) |
Feb 13, 2012 | 23.05 | 23.23 | 22.99 | 23.05 | 1,924,003 | -0.02(-0.10%) |
Feb 10, 2012 | 22.65 | 23.17 | 22.55 | 23.07 | 1,939,873 | +0.18(+0.81%) |
Feb 09, 2012 | 23.03 | 23.05 | 22.59 | 22.89 | 1,965,865 | -0.08(-0.33%) |
Feb 08, 2012 | 23.18 | 23.23 | 22.34 | 22.96 | 1,967,513 | -0.14(-0.60%) |
Feb 07, 2012 | 23.42 | 23.42 | 22.79 | 23.10 | 1,031,044 | -0.34(-1.44%) |
Feb 06, 2012 | 23.52 | 23.64 | 22.96 | 23.44 | 2,149,000 | -0.18(-0.75%) |
Feb 03, 2012 | 22.46 | 23.83 | 22.44 | 23.62 | 3,552,569 | +1.37(+6.14%) |
Feb 02, 2012 | 21.60 | 22.30 | 21.40 | 22.25 | 744,346 | +0.29(+1.33%) |
Feb 01, 2012 | 20.84 | 22.03 | 20.73 | 21.96 | 928,190 | +1.35(+6.56%) |
Jan 31, 2012 | 20.94 | 21.11 | 20.41 | 20.60 | 720,732 | -0.19(-0.92%) |
Jan 30, 2012 | 20.85 | 21.16 | 20.41 | 20.80 | 879,079 | -0.06(-0.29%) |
Jan 27, 2012 | 20.70 | 21.04 | 20.10 | 20.86 | 3,326,606 | +0.93(+4.66%) |
Jan 26, 2012 | 19.85 | 20.46 | 19.33 | 19.93 | 1,043,684 | +0.15(+0.74%) |
Jan 25, 2012 | 19.82 | 19.88 | 19.56 | 19.78 | 786,018 | -0.04(-0.19%) |
Jan 24, 2012 | 19.43 | 19.87 | 19.34 | 19.82 | 531,295 | +0.25(+1.29%) |
Jan 23, 2012 | 19.34 | 19.84 | 19.26 | 19.57 | 637,397 | +0.29(+1.51%) |
Jan 20, 2012 | 19.21 | 19.35 | 19.15 | 19.28 | 692,624 | +0.02(+0.12%) |
Jan 19, 2012 | 18.95 | 19.33 | 18.88 | 19.25 | 1,245,426 | +0.44(+2.33%) |
Jan 18, 2012 | 18.59 | 19.20 | 18.59 | 18.82 | 741,729 | +0.11(+0.57%) |
Jan 17, 2012 | 19.16 | 19.30 | 18.64 | 18.71 | 1,155,911 | -0.34(-1.77%) |
Jan 13, 2012 | 18.84 | 19.45 | 18.65 | 19.05 | 704,197 | +0.08(+0.45%) |
Jan 12, 2012 | 18.51 | 19.20 | 18.32 | 18.96 | 1,319,476 | +0.57(+3.09%) |
Jan 11, 2012 | 18.28 | 18.45 | 18.12 | 18.39 | 298,724 | +0.09(+0.50%) |
Jan 10, 2012 | 17.60 | 18.43 | 17.60 | 18.30 | 1,235,384 | +0.86(+4.93%) |
Jan 09, 2012 | 17.36 | 17.44 | 17.26 | 17.44 | 545,224 | +0.12(+0.71%) |
Jan 06, 2012 | 17.00 | 17.53 | 16.90 | 17.32 | 753,784 | +0.31(+1.85%) |
Jan 05, 2012 | 17.23 | 17.23 | 16.71 | 17.00 | 875,618 | -0.31(-1.77%) |
Jan 04, 2012 | 17.84 | 17.84 | 16.78 | 17.31 | 512,572 | +0.77(+4.64%) |
Dec 30, 2011 | 16.36 | 16.55 | 16.20 | 16.54 | 166,569 | +0.09(+0.56%) |
Dec 29, 2011 | 16.30 | 16.46 | 16.14 | 16.45 | 376,323 | +0.18(+1.09%) |
Dec 28, 2011 | 16.72 | 16.76 | 16.20 | 16.27 | 188,446 | -0.35(-2.12%) |
Dec 27, 2011 | 17.58 | 17.58 | 16.42 | 16.63 | 576,911 | -0.22(-1.32%) |
Dec 23, 2011 | 16.76 | 17.24 | 16.61 | 16.85 | 706,344 | +0.41(+2.52%) |
Dec 21, 2011 | 16.41 | 16.65 | 16.35 | 16.43 | 349,704 | -0.08(-0.47%) |
Dec 20, 2011 | 16.46 | 16.66 | 16.26 | 16.51 | 416,866 | +0.39(+2.43%) |
Dec 19, 2011 | 16.18 | 16.26 | 15.94 | 16.12 | 193,998 | +0.02(+0.10%) |
Dec 16, 2011 | 16.10 | 16.51 | 15.93 | 16.10 | 274,318 | +0.01(+0.05%) |
Dec 15, 2011 | 16.11 | 16.80 | 15.97 | 16.10 | 857,352 | +0.25(+1.55%) |
Dec 14, 2011 | 16.19 | 16.27 | 15.78 | 15.85 | 1,370,556 | -0.51(-3.14%) |
Dec 13, 2011 | 16.63 | 16.76 | 16.29 | 16.37 | 727,440 | -0.15(-0.93%) |
Dec 12, 2011 | 16.43 | 16.58 | 16.32 | 16.52 | 561,745 | -0.18(-1.10%) |
Dec 09, 2011 | 16.60 | 16.88 | 16.32 | 16.70 | 641,428 | +0.05(+0.28%) |
Dec 08, 2011 | 16.68 | 16.85 | 16.60 | 16.66 | 492,022 | -0.24(-1.41%) |
Dec 07, 2011 | 16.84 | 16.97 | 16.76 | 16.90 | 215,919 | -0.10(-0.59%) |
Dec 06, 2011 | 16.62 | 17.09 | 16.60 | 17.00 | 682,431 | +0.28(+1.65%) |
Dec 05, 2011 | 16.47 | 16.83 | 16.43 | 16.72 | 2,692,453 | +0.31(+1.87%) |
Dec 02, 2011 | 16.09 | 16.47 | 16.05 | 16.41 | 760,996 | +0.43(+2.69%) |
Dec 01, 2011 | 16.09 | 16.17 | 15.63 | 15.98 | 624,834 | -0.02(-0.14%) |
Nov 30, 2011 | 15.47 | 16.48 | 15.45 | 16.00 | 741,780 | +0.65(+4.25%) |
Nov 29, 2011 | 15.36 | 15.36 | 15.13 | 15.35 | 695,229 | -0.04(-0.25%) |
Nov 28, 2011 | 15.25 | 15.61 | 15.11 | 15.39 | 911,924 | +0.30(+1.98%) |
Nov 25, 2011 | 15.01 | 15.22 | 14.98 | 15.09 | 364,055 | +0.02(+0.10%) |
Nov 23, 2011 | 15.13 | 15.17 | 14.76 | 15.08 | 1,382,070 | -0.21(-1.36%) |
Nov 22, 2011 | 15.59 | 15.90 | 15.09 | 15.28 | 3,414,634 | -0.31(-1.97%) |
Nov 21, 2011 | 16.13 | 16.30 | 15.37 | 15.59 | 2,588,452 | -0.54(-3.33%) |
Nov 18, 2011 | 16.40 | 16.53 | 15.94 | 16.13 | 3,539,852 | -0.25(-1.55%) |