Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.32 | 19.69 | 19.28 | 19.41 | 2,243,802 | +0.16(+0.83%) |
Feb 28, 2012 | 19.16 | 19.42 | 19.14 | 19.25 | 1,470,193 | +0.16(+0.84%) |
Feb 27, 2012 | 19.06 | 19.27 | 18.90 | 19.09 | 1,832,621 | -0.08(-0.42%) |
Feb 24, 2012 | 19.21 | 19.31 | 19.11 | 19.17 | 1,132,153 | +0.04(+0.19%) |
Feb 23, 2012 | 19.39 | 19.42 | 19.03 | 19.14 | 1,694,058 | -0.28(-1.46%) |
Feb 22, 2012 | 19.40 | 19.51 | 19.32 | 19.42 | 1,238,408 | +0.02(+0.09%) |
Feb 21, 2012 | 19.74 | 19.82 | 19.40 | 19.40 | 1,908,334 | -0.35(-1.76%) |
Feb 17, 2012 | 19.66 | 19.85 | 19.61 | 19.75 | 1,857,655 | +0.19(+0.95%) |
Feb 16, 2012 | 19.12 | 19.62 | 19.11 | 19.56 | 1,848,757 | +0.48(+2.52%) |
Feb 15, 2012 | 19.20 | 19.25 | 18.95 | 19.08 | 2,217,166 | +0.01(+0.05%) |
Feb 14, 2012 | 19.20 | 19.30 | 19.01 | 19.07 | 1,602,539 | -0.12(-0.60%) |
Feb 13, 2012 | 19.22 | 19.36 | 19.12 | 19.19 | 1,178,962 | +0.12(+0.65%) |
Feb 10, 2012 | 19.18 | 19.24 | 18.92 | 19.06 | 1,091,257 | -0.23(-1.20%) |
Feb 09, 2012 | 19.23 | 19.38 | 19.10 | 19.30 | 1,474,713 | +0.07(+0.37%) |
Feb 08, 2012 | 19.44 | 19.53 | 19.16 | 19.22 | 1,466,028 | -0.23(-1.19%) |
Feb 07, 2012 | 19.38 | 19.55 | 19.37 | 19.46 | 1,143,589 | +0.06(+0.32%) |
Feb 06, 2012 | 19.32 | 19.54 | 19.30 | 19.39 | 1,793,442 | -0.04(-0.23%) |
Feb 03, 2012 | 19.42 | 19.58 | 19.34 | 19.44 | 1,591,187 | +0.17(+0.88%) |
Feb 02, 2012 | 19.08 | 19.54 | 19.05 | 19.27 | 2,326,233 | +0.27(+1.40%) |
Feb 01, 2012 | 18.74 | 19.37 | 18.71 | 19.00 | 2,739,333 | +0.43(+2.30%) |
Jan 31, 2012 | 18.57 | 18.65 | 18.33 | 18.58 | 2,868,870 | +0.11(+0.58%) |
Jan 30, 2012 | 18.44 | 18.57 | 18.35 | 18.47 | 965,752 | -0.12(-0.67%) |
Jan 27, 2012 | 18.54 | 18.70 | 18.44 | 18.59 | 1,494,656 | +0.00(+0.00%) |
Jan 26, 2012 | 18.87 | 18.88 | 18.46 | 18.59 | 1,464,856 | -0.20(-1.09%) |
Jan 25, 2012 | 18.56 | 18.86 | 18.37 | 18.80 | 1,235,204 | +0.19(+1.00%) |
Jan 24, 2012 | 18.61 | 18.71 | 18.48 | 18.61 | 1,186,316 | -0.12(-0.66%) |
Jan 23, 2012 | 18.69 | 18.81 | 18.65 | 18.74 | 1,030,003 | +0.04(+0.24%) |
Jan 20, 2012 | 18.69 | 18.71 | 18.50 | 18.69 | 1,042,333 | +0.01(+0.05%) |
Jan 19, 2012 | 18.54 | 18.68 | 18.41 | 18.68 | 1,328,855 | +0.22(+1.20%) |
Jan 18, 2012 | 18.34 | 18.49 | 18.29 | 18.46 | 1,697,303 | +0.10(+0.53%) |
Jan 17, 2012 | 18.60 | 18.70 | 18.34 | 18.36 | 1,376,772 | -0.04(-0.19%) |
Jan 13, 2012 | 18.53 | 18.65 | 18.31 | 18.40 | 1,280,394 | -0.27(-1.43%) |
Jan 12, 2012 | 18.63 | 18.82 | 18.60 | 18.66 | 1,390,000 | +0.02(+0.10%) |
Jan 11, 2012 | 18.36 | 18.68 | 18.34 | 18.65 | 2,253,058 | +0.25(+1.35%) |
Jan 10, 2012 | 18.00 | 18.40 | 17.95 | 18.40 | 2,054,055 | +0.61(+3.45%) |
Jan 09, 2012 | 17.45 | 17.91 | 17.33 | 17.78 | 1,803,972 | +0.31(+1.78%) |
Jan 06, 2012 | 17.62 | 17.69 | 17.42 | 17.47 | 2,136,273 | -0.06(-0.36%) |
Jan 05, 2012 | 17.44 | 17.68 | 17.01 | 17.54 | 3,459,775 | -0.63(-3.47%) |
Jan 04, 2012 | 18.18 | 18.50 | 18.14 | 18.17 | 2,892,948 | -0.20(-1.11%) |
Dec 30, 2011 | 18.34 | 18.56 | 18.33 | 18.37 | 687,344 | -0.01(-0.05%) |
Dec 29, 2011 | 18.21 | 18.48 | 18.21 | 18.38 | 644,584 | +0.18(+0.98%) |
Dec 28, 2011 | 18.63 | 18.66 | 18.15 | 18.20 | 1,198,643 | -0.45(-2.43%) |
Dec 27, 2011 | 18.46 | 18.67 | 18.43 | 18.66 | 619,260 | +0.21(+1.16%) |
Dec 23, 2011 | 18.37 | 18.50 | 18.34 | 18.44 | 586,689 | +0.31(+1.72%) |
Dec 21, 2011 | 17.43 | 18.14 | 17.33 | 18.13 | 1,952,584 | +0.77(+4.45%) |
Dec 20, 2011 | 17.55 | 17.70 | 17.35 | 17.36 | 2,420,326 | +0.02(+0.10%) |
Dec 19, 2011 | 17.38 | 17.58 | 17.28 | 17.34 | 1,301,524 | -0.02(-0.10%) |
Dec 16, 2011 | 17.46 | 17.73 | 17.32 | 17.36 | 2,414,472 | +0.03(+0.15%) |
Dec 15, 2011 | 17.37 | 17.44 | 17.22 | 17.33 | 2,020,528 | +0.12(+0.72%) |
Dec 14, 2011 | 17.22 | 17.33 | 17.10 | 17.21 | 1,922,299 | -0.06(-0.36%) |
Dec 13, 2011 | 17.45 | 17.54 | 17.17 | 17.27 | 2,363,791 | -0.11(-0.61%) |
Dec 12, 2011 | 17.37 | 17.42 | 17.30 | 17.38 | 1,958,226 | -0.21(-1.21%) |
Dec 09, 2011 | 17.24 | 17.65 | 17.14 | 17.59 | 2,621,815 | +0.43(+2.49%) |
Dec 08, 2011 | 17.08 | 17.22 | 16.98 | 17.16 | 2,506,221 | +0.00(+0.00%) |
Dec 07, 2011 | 17.13 | 17.26 | 17.04 | 17.16 | 1,842,721 | -0.06(-0.36%) |
Dec 06, 2011 | 17.22 | 17.38 | 17.06 | 17.22 | 1,268,585 | -0.04(-0.21%) |
Dec 05, 2011 | 17.20 | 17.48 | 17.09 | 17.26 | 1,634,397 | +0.31(+1.83%) |
Dec 02, 2011 | 17.16 | 17.20 | 16.84 | 16.95 | 1,723,022 | -0.09(-0.52%) |