Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.55 | 23.89 | 22.95 | 22.95 | 116,886 | -0.56(-2.38%) |
Feb 28, 2012 | 23.57 | 23.86 | 23.17 | 23.51 | 144,544 | +0.02(+0.09%) |
Feb 27, 2012 | 22.81 | 23.67 | 22.71 | 23.49 | 194,059 | +0.61(+2.67%) |
Feb 24, 2012 | 22.87 | 23.05 | 22.84 | 22.88 | 105,922 | +0.07(+0.31%) |
Feb 23, 2012 | 22.80 | 23.02 | 22.48 | 22.81 | 127,303 | +0.03(+0.13%) |
Feb 22, 2012 | 23.06 | 23.15 | 22.54 | 22.78 | 135,000 | -0.37(-1.60%) |
Feb 21, 2012 | 23.15 | 23.29 | 22.98 | 23.15 | 283,446 | +0.13(+0.56%) |
Feb 17, 2012 | 23.25 | 23.27 | 22.94 | 23.02 | 106,438 | -0.23(-0.99%) |
Feb 16, 2012 | 23.46 | 23.91 | 23.13 | 23.25 | 654,698 | -0.17(-0.73%) |
Feb 15, 2012 | 23.45 | 23.45 | 23.03 | 23.42 | 156,515 | -0.03(-0.13%) |
Feb 14, 2012 | 23.35 | 23.68 | 23.20 | 23.45 | 179,710 | +0.06(+0.26%) |
Feb 13, 2012 | 23.45 | 23.50 | 22.88 | 23.39 | 460,082 | -0.02(-0.06%) |
Feb 10, 2012 | 22.96 | 23.50 | 22.68 | 23.41 | 198,757 | +0.19(+0.80%) |
Feb 09, 2012 | 23.45 | 23.45 | 22.85 | 23.22 | 171,880 | -0.14(-0.60%) |
Feb 08, 2012 | 22.90 | 23.45 | 22.77 | 23.36 | 682,183 | +0.54(+2.37%) |
Feb 07, 2012 | 22.53 | 22.99 | 22.53 | 22.82 | 255,920 | +0.32(+1.42%) |
Feb 06, 2012 | 22.54 | 22.84 | 22.25 | 22.50 | 119,150 | -0.22(-0.97%) |
Feb 03, 2012 | 22.79 | 22.95 | 22.43 | 22.72 | 425,941 | +0.13(+0.58%) |
Feb 02, 2012 | 22.01 | 22.78 | 21.85 | 22.59 | 592,470 | +0.62(+2.82%) |
Feb 01, 2012 | 22.32 | 22.32 | 21.84 | 21.97 | 451,468 | -0.20(-0.90%) |
Jan 31, 2012 | 22.46 | 22.48 | 22.00 | 22.17 | 566,184 | -0.11(-0.49%) |
Jan 30, 2012 | 22.57 | 22.84 | 22.20 | 22.28 | 976,294 | -0.45(-1.98%) |
Jan 27, 2012 | 23.15 | 23.25 | 22.55 | 22.73 | 5,629,090 | -1.02(-4.29%) |
Jan 26, 2012 | 24.63 | 24.63 | 23.35 | 23.75 | 708,507 | -0.64(-2.62%) |
Jan 25, 2012 | 22.00 | 24.63 | 22.00 | 24.39 | 910,734 | +1.48(+6.46%) |
Jan 24, 2012 | 22.19 | 23.12 | 22.06 | 22.91 | 244,622 | +0.60(+2.69%) |
Jan 23, 2012 | 22.65 | 22.77 | 21.98 | 22.31 | 104,419 | -0.24(-1.06%) |
Jan 20, 2012 | 22.65 | 23.04 | 22.16 | 22.55 | 177,091 | -0.05(-0.22%) |
Jan 19, 2012 | 21.37 | 22.80 | 21.35 | 22.60 | 376,243 | -0.41(-1.78%) |
Jan 18, 2012 | 22.25 | 23.18 | 22.05 | 23.01 | 208,101 | +0.64(+2.86%) |
Jan 17, 2012 | 22.43 | 22.78 | 21.80 | 22.37 | 329,726 | +0.02(+0.09%) |
Jan 13, 2012 | 22.16 | 22.65 | 21.77 | 22.35 | 365,148 | -0.16(-0.71%) |
Jan 12, 2012 | 21.30 | 23.34 | 21.26 | 22.51 | 372,517 | +1.29(+6.08%) |
Jan 11, 2012 | 20.25 | 21.37 | 20.11 | 21.22 | 325,304 | +0.91(+4.48%) |
Jan 10, 2012 | 19.90 | 22.67 | 19.25 | 20.31 | 1,165,091 | +2.20(+12.15%) |
Jan 09, 2012 | 18.34 | 18.61 | 17.99 | 18.11 | 144,674 | -0.03(-0.17%) |
Jan 06, 2012 | 17.90 | 18.83 | 17.11 | 18.14 | 236,606 | +0.17(+0.95%) |
Jan 05, 2012 | 17.44 | 18.33 | 17.31 | 17.97 | 170,915 | +0.67(+3.87%) |
Jan 04, 2012 | 16.74 | 17.51 | 16.34 | 17.30 | 91,188 | +0.00(+0.00%) |
Dec 30, 2011 | 17.54 | 18.10 | 17.06 | 17.30 | 101,965 | -0.04(-0.23%) |
Dec 29, 2011 | 17.05 | 17.42 | 15.96 | 17.34 | 126,667 | +0.42(+2.48%) |
Dec 28, 2011 | 18.01 | 18.02 | 16.59 | 16.92 | 106,613 | -1.09(-6.05%) |
Dec 27, 2011 | 17.86 | 18.33 | 17.45 | 18.01 | 80,286 | +0.10(+0.56%) |
Dec 23, 2011 | 18.51 | 18.51 | 17.76 | 17.91 | 88,966 | -0.08(-0.44%) |
Dec 21, 2011 | 18.32 | 18.84 | 17.88 | 17.99 | 174,551 | -0.48(-2.60%) |
Dec 20, 2011 | 17.40 | 18.64 | 17.35 | 18.47 | 207,380 | +1.42(+8.33%) |
Dec 19, 2011 | 17.17 | 17.59 | 16.50 | 17.05 | 248,922 | -0.02(-0.12%) |
Dec 16, 2011 | 18.12 | 18.32 | 16.56 | 17.07 | 368,581 | -0.87(-4.85%) |
Dec 15, 2011 | 18.20 | 18.72 | 17.83 | 17.94 | 218,726 | -0.01(-0.06%) |
Dec 14, 2011 | 18.62 | 18.73 | 17.77 | 17.95 | 422,016 | -0.86(-4.57%) |
Dec 13, 2011 | 19.46 | 19.46 | 18.43 | 18.81 | 330,044 | -0.59(-3.04%) |
Dec 12, 2011 | 19.26 | 19.49 | 18.98 | 19.40 | 224,403 | -0.30(-1.52%) |
Dec 09, 2011 | 18.91 | 19.83 | 18.62 | 19.70 | 231,592 | +0.88(+4.68%) |
Dec 08, 2011 | 19.22 | 19.34 | 18.37 | 18.82 | 316,726 | -0.68(-3.49%) |
Dec 07, 2011 | 18.72 | 19.72 | 16.83 | 19.50 | 872,331 | +2.77(+16.56%) |
Dec 06, 2011 | 17.51 | 18.20 | 16.72 | 16.73 | 154,752 | -0.83(-4.73%) |
Dec 05, 2011 | 16.24 | 17.86 | 16.12 | 17.56 | 429,006 | +1.56(+9.75%) |
Dec 02, 2011 | 15.64 | 16.32 | 15.46 | 16.00 | 291,976 | +0.64(+4.17%) |