Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.94 | 23.15 | 22.28 | 22.28 | 83,170 | -0.57(-2.49%) |
Feb 28, 2012 | 23.07 | 23.11 | 22.66 | 22.85 | 76,906 | -0.14(-0.61%) |
Feb 27, 2012 | 23.24 | 23.24 | 22.83 | 22.99 | 90,610 | -0.43(-1.84%) |
Feb 24, 2012 | 23.75 | 24.06 | 23.25 | 23.42 | 49,155 | -0.38(-1.60%) |
Feb 23, 2012 | 23.88 | 24.02 | 23.61 | 23.80 | 44,747 | +0.01(+0.04%) |
Feb 22, 2012 | 24.46 | 24.46 | 23.77 | 23.79 | 59,917 | -0.73(-2.98%) |
Feb 21, 2012 | 24.57 | 24.73 | 24.31 | 24.52 | 107,308 | -0.08(-0.33%) |
Feb 17, 2012 | 24.70 | 24.75 | 24.47 | 24.60 | 73,228 | +0.04(+0.16%) |
Feb 16, 2012 | 23.96 | 24.91 | 23.96 | 24.56 | 99,781 | +0.52(+2.16%) |
Feb 15, 2012 | 24.25 | 24.38 | 23.97 | 24.04 | 182,056 | -0.06(-0.25%) |
Feb 14, 2012 | 23.80 | 24.31 | 23.80 | 24.10 | 159,111 | +0.21(+0.88%) |
Feb 13, 2012 | 23.75 | 24.06 | 23.22 | 23.89 | 139,398 | +0.45(+1.92%) |
Feb 10, 2012 | 23.53 | 23.84 | 23.28 | 23.44 | 144,665 | -0.31(-1.31%) |
Feb 09, 2012 | 24.02 | 24.02 | 23.53 | 23.75 | 202,550 | -0.24(-1.00%) |
Feb 08, 2012 | 24.43 | 24.48 | 23.58 | 23.99 | 255,492 | -0.47(-1.92%) |
Feb 07, 2012 | 24.02 | 24.52 | 23.94 | 24.46 | 100,776 | +0.27(+1.12%) |
Feb 06, 2012 | 24.18 | 24.36 | 23.75 | 24.19 | 120,734 | -0.16(-0.66%) |
Feb 03, 2012 | 24.40 | 24.86 | 24.34 | 24.35 | 155,739 | +0.05(+0.21%) |
Feb 02, 2012 | 24.13 | 24.44 | 24.03 | 24.30 | 98,362 | +0.03(+0.12%) |
Feb 01, 2012 | 23.75 | 24.35 | 23.43 | 24.27 | 130,513 | +0.77(+3.28%) |
Jan 31, 2012 | 23.68 | 24.01 | 23.02 | 23.50 | 115,648 | +0.00(+0.00%) |
Jan 30, 2012 | 23.48 | 24.19 | 23.02 | 23.50 | 191,917 | +0.02(+0.09%) |
Jan 27, 2012 | 22.96 | 23.50 | 22.96 | 23.48 | 68,476 | +0.42(+1.82%) |
Jan 26, 2012 | 23.07 | 23.25 | 22.86 | 23.06 | 99,447 | +0.05(+0.22%) |
Jan 25, 2012 | 23.02 | 23.37 | 22.74 | 23.01 | 106,435 | -0.07(-0.30%) |
Jan 24, 2012 | 22.80 | 23.24 | 22.66 | 23.08 | 116,704 | -0.04(-0.17%) |
Jan 23, 2012 | 22.99 | 23.15 | 22.69 | 23.12 | 54,710 | +0.16(+0.70%) |
Jan 20, 2012 | 22.50 | 23.03 | 22.50 | 22.96 | 72,581 | +0.36(+1.59%) |
Jan 19, 2012 | 22.57 | 22.65 | 22.45 | 22.60 | 66,184 | +0.08(+0.36%) |
Jan 18, 2012 | 22.36 | 22.65 | 22.12 | 22.52 | 148,856 | +0.13(+0.58%) |
Jan 17, 2012 | 22.40 | 22.77 | 22.17 | 22.39 | 109,001 | +0.12(+0.54%) |
Jan 13, 2012 | 22.11 | 22.48 | 22.03 | 22.27 | 110,623 | -0.08(-0.36%) |
Jan 12, 2012 | 22.42 | 22.69 | 22.04 | 22.35 | 81,569 | -0.07(-0.31%) |
Jan 11, 2012 | 21.93 | 22.46 | 21.93 | 22.42 | 114,935 | +0.35(+1.59%) |
Jan 10, 2012 | 21.77 | 22.14 | 21.52 | 22.07 | 90,737 | +0.59(+2.75%) |
Jan 09, 2012 | 21.81 | 21.81 | 21.27 | 21.48 | 74,965 | -0.20(-0.92%) |
Jan 06, 2012 | 21.80 | 22.19 | 21.39 | 21.68 | 207,508 | -0.06(-0.28%) |
Jan 05, 2012 | 21.23 | 21.91 | 20.87 | 21.74 | 79,518 | +0.39(+1.83%) |
Jan 04, 2012 | 22.14 | 22.14 | 21.23 | 21.35 | 120,546 | +0.09(+0.42%) |
Dec 30, 2011 | 21.44 | 21.62 | 21.15 | 21.26 | 130,533 | -0.24(-1.12%) |
Dec 29, 2011 | 21.08 | 21.51 | 20.88 | 21.50 | 120,467 | +0.56(+2.67%) |
Dec 28, 2011 | 21.45 | 21.46 | 20.88 | 20.94 | 71,063 | -0.55(-2.56%) |
Dec 27, 2011 | 21.50 | 21.53 | 21.21 | 21.49 | 88,666 | -0.04(-0.19%) |
Dec 23, 2011 | 21.05 | 21.58 | 20.81 | 21.53 | 111,362 | +0.87(+4.21%) |
Dec 21, 2011 | 20.64 | 20.79 | 20.17 | 20.66 | 79,015 | +0.03(+0.15%) |
Dec 20, 2011 | 19.92 | 20.79 | 19.66 | 20.63 | 151,729 | +1.09(+5.58%) |
Dec 19, 2011 | 20.02 | 20.08 | 19.40 | 19.54 | 123,446 | -0.34(-1.71%) |
Dec 16, 2011 | 19.82 | 20.22 | 19.63 | 19.88 | 278,005 | +0.16(+0.81%) |
Dec 15, 2011 | 20.05 | 20.17 | 19.63 | 19.72 | 208,442 | -0.14(-0.70%) |
Dec 14, 2011 | 20.27 | 20.27 | 19.81 | 19.86 | 219,880 | -0.55(-2.69%) |
Dec 13, 2011 | 21.58 | 21.58 | 20.20 | 20.41 | 365,113 | -1.02(-4.76%) |
Dec 12, 2011 | 21.67 | 21.76 | 20.96 | 21.43 | 163,522 | -0.60(-2.72%) |
Dec 09, 2011 | 21.34 | 22.09 | 21.30 | 22.03 | 118,884 | +0.85(+4.01%) |
Dec 08, 2011 | 21.51 | 21.70 | 21.18 | 21.18 | 154,774 | -0.54(-2.49%) |
Dec 07, 2011 | 21.21 | 21.78 | 20.71 | 21.72 | 119,195 | +0.31(+1.45%) |
Dec 06, 2011 | 21.59 | 21.65 | 21.29 | 21.41 | 126,390 | -0.19(-0.88%) |
Dec 05, 2011 | 21.24 | 21.94 | 21.09 | 21.60 | 169,716 | +0.80(+3.85%) |
Dec 02, 2011 | 21.33 | 21.70 | 20.75 | 20.80 | 153,568 | -0.25(-1.19%) |