Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.25 | 19.61 | 19.20 | 19.33 | 2,252,762 | +0.16(+0.83%) |
Feb 28, 2012 | 19.09 | 19.34 | 19.07 | 19.17 | 1,476,064 | +0.16(+0.84%) |
Feb 27, 2012 | 18.99 | 19.19 | 18.83 | 19.02 | 1,839,939 | -0.08(-0.42%) |
Feb 24, 2012 | 19.13 | 19.24 | 19.03 | 19.09 | 1,136,674 | +0.04(+0.19%) |
Feb 23, 2012 | 19.32 | 19.34 | 18.95 | 19.06 | 1,700,823 | -0.28(-1.46%) |
Feb 22, 2012 | 19.32 | 19.43 | 19.25 | 19.34 | 1,243,353 | +0.02(+0.09%) |
Feb 21, 2012 | 19.66 | 19.74 | 19.32 | 19.32 | 1,915,954 | -0.35(-1.76%) |
Feb 17, 2012 | 19.58 | 19.77 | 19.53 | 19.67 | 1,865,073 | +0.19(+0.95%) |
Feb 16, 2012 | 19.04 | 19.54 | 19.03 | 19.48 | 1,856,139 | +0.48(+2.52%) |
Feb 15, 2012 | 19.12 | 19.17 | 18.87 | 19.01 | 2,226,019 | +0.01(+0.05%) |
Feb 14, 2012 | 19.12 | 19.23 | 18.94 | 19.00 | 1,608,938 | -0.12(-0.60%) |
Feb 13, 2012 | 19.14 | 19.28 | 19.04 | 19.11 | 1,183,670 | +0.12(+0.65%) |
Feb 10, 2012 | 19.10 | 19.17 | 18.85 | 18.99 | 1,095,614 | -0.23(-1.20%) |
Feb 09, 2012 | 19.16 | 19.31 | 19.02 | 19.22 | 1,480,602 | +0.07(+0.37%) |
Feb 08, 2012 | 19.36 | 19.45 | 19.09 | 19.15 | 1,471,882 | -0.23(-1.19%) |
Feb 07, 2012 | 19.31 | 19.48 | 19.29 | 19.38 | 1,148,155 | +0.06(+0.32%) |
Feb 06, 2012 | 19.25 | 19.47 | 19.23 | 19.32 | 1,800,603 | -0.04(-0.23%) |
Feb 03, 2012 | 19.34 | 19.50 | 19.26 | 19.36 | 1,597,541 | +0.17(+0.88%) |
Feb 02, 2012 | 19.01 | 19.47 | 18.97 | 19.19 | 2,335,522 | +0.27(+1.40%) |
Feb 01, 2012 | 18.67 | 19.29 | 18.63 | 18.93 | 2,750,272 | +0.42(+2.30%) |
Jan 31, 2012 | 18.49 | 18.57 | 18.25 | 18.50 | 2,880,326 | +0.11(+0.58%) |
Jan 30, 2012 | 18.37 | 18.49 | 18.28 | 18.40 | 969,608 | -0.12(-0.67%) |
Jan 27, 2012 | 18.47 | 18.63 | 18.37 | 18.52 | 1,500,624 | +0.00(+0.00%) |
Jan 26, 2012 | 18.79 | 18.80 | 18.39 | 18.52 | 1,470,705 | -0.20(-1.09%) |
Jan 25, 2012 | 18.48 | 18.78 | 18.30 | 18.72 | 1,240,137 | +0.19(+1.00%) |
Jan 24, 2012 | 18.54 | 18.63 | 18.40 | 18.54 | 1,191,053 | -0.12(-0.66%) |
Jan 23, 2012 | 18.62 | 18.73 | 18.58 | 18.66 | 1,034,116 | +0.04(+0.24%) |
Jan 20, 2012 | 18.62 | 18.63 | 18.42 | 18.62 | 1,046,496 | +0.01(+0.05%) |
Jan 19, 2012 | 18.47 | 18.61 | 18.33 | 18.61 | 1,334,161 | +0.22(+1.20%) |
Jan 18, 2012 | 18.27 | 18.42 | 18.22 | 18.39 | 1,704,081 | +0.10(+0.53%) |
Jan 17, 2012 | 18.53 | 18.63 | 18.27 | 18.29 | 1,382,270 | -0.04(-0.19%) |
Jan 13, 2012 | 18.46 | 18.57 | 18.24 | 18.32 | 1,285,507 | -0.27(-1.43%) |
Jan 12, 2012 | 18.55 | 18.75 | 18.53 | 18.59 | 1,395,551 | +0.02(+0.10%) |
Jan 11, 2012 | 18.29 | 18.60 | 18.26 | 18.57 | 2,262,054 | +0.25(+1.35%) |
Jan 10, 2012 | 17.93 | 18.32 | 17.88 | 18.32 | 2,062,257 | +0.61(+3.45%) |
Jan 09, 2012 | 17.38 | 17.84 | 17.26 | 17.71 | 1,811,175 | +0.31(+1.78%) |
Jan 06, 2012 | 17.55 | 17.62 | 17.35 | 17.40 | 2,144,803 | -0.06(-0.35%) |
Jan 05, 2012 | 17.37 | 17.61 | 16.94 | 17.47 | 3,473,590 | -0.63(-3.47%) |
Jan 04, 2012 | 18.10 | 18.43 | 18.07 | 18.09 | 2,904,500 | -0.20(-1.11%) |
Dec 30, 2011 | 18.26 | 18.48 | 18.25 | 18.30 | 690,089 | -0.01(-0.05%) |
Dec 29, 2011 | 18.14 | 18.40 | 18.14 | 18.31 | 647,158 | +0.18(+0.98%) |
Dec 28, 2011 | 18.55 | 18.59 | 18.08 | 18.13 | 1,203,429 | -0.45(-2.43%) |
Dec 27, 2011 | 18.39 | 18.60 | 18.36 | 18.58 | 621,733 | +0.21(+1.16%) |
Dec 23, 2011 | 18.30 | 18.42 | 18.27 | 18.37 | 589,032 | +0.31(+1.72%) |
Dec 21, 2011 | 17.36 | 18.07 | 17.26 | 18.06 | 1,960,381 | +0.77(+4.45%) |
Dec 20, 2011 | 17.48 | 17.63 | 17.28 | 17.29 | 2,429,990 | +0.02(+0.10%) |
Dec 19, 2011 | 17.31 | 17.51 | 17.21 | 17.27 | 1,306,721 | -0.02(-0.10%) |
Dec 16, 2011 | 17.39 | 17.66 | 17.25 | 17.29 | 2,424,113 | +0.03(+0.15%) |
Dec 15, 2011 | 17.30 | 17.37 | 17.16 | 17.26 | 2,028,596 | +0.12(+0.72%) |
Dec 14, 2011 | 17.15 | 17.26 | 17.03 | 17.14 | 1,929,975 | -0.06(-0.36%) |
Dec 13, 2011 | 17.38 | 17.47 | 17.10 | 17.20 | 2,373,230 | -0.11(-0.61%) |
Dec 12, 2011 | 17.30 | 17.35 | 17.23 | 17.31 | 1,966,045 | -0.21(-1.21%) |
Dec 09, 2011 | 17.17 | 17.58 | 17.08 | 17.52 | 2,632,284 | +0.42(+2.49%) |
Dec 08, 2011 | 17.01 | 17.15 | 16.91 | 17.09 | 2,516,229 | +0.00(+0.00%) |
Dec 07, 2011 | 17.06 | 17.19 | 16.97 | 17.09 | 1,850,080 | -0.06(-0.36%) |
Dec 06, 2011 | 17.15 | 17.32 | 17.00 | 17.16 | 1,273,650 | -0.04(-0.21%) |
Dec 05, 2011 | 17.13 | 17.41 | 17.02 | 17.19 | 1,640,923 | +0.31(+1.84%) |
Dec 02, 2011 | 17.09 | 17.13 | 16.78 | 16.88 | 1,729,902 | -0.09(-0.52%) |