Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.37 | 20.37 | 19.79 | 20.03 | 813,713 | -0.25(-1.24%) |
Feb 28, 2012 | 19.81 | 20.53 | 19.78 | 20.28 | 1,147,055 | +0.49(+2.46%) |
Feb 27, 2012 | 19.44 | 19.85 | 19.14 | 19.80 | 718,691 | +0.16(+0.81%) |
Feb 24, 2012 | 19.29 | 19.84 | 19.20 | 19.64 | 521,100 | +0.29(+1.52%) |
Feb 23, 2012 | 20.15 | 20.65 | 19.19 | 19.34 | 1,623,440 | -0.60(-3.03%) |
Feb 22, 2012 | 19.69 | 20.02 | 19.20 | 19.95 | 689,249 | +0.16(+0.81%) |
Feb 21, 2012 | 19.80 | 20.04 | 19.65 | 19.79 | 225,154 | -0.03(-0.17%) |
Feb 17, 2012 | 19.66 | 19.88 | 19.46 | 19.82 | 492,313 | +0.24(+1.20%) |
Feb 16, 2012 | 19.38 | 19.59 | 19.26 | 19.59 | 400,217 | +0.28(+1.44%) |
Feb 15, 2012 | 19.35 | 19.71 | 19.17 | 19.31 | 334,283 | +0.00(+0.00%) |
Feb 14, 2012 | 19.29 | 19.46 | 19.17 | 19.31 | 203,920 | -0.15(-0.78%) |
Feb 13, 2012 | 19.57 | 19.68 | 19.36 | 19.46 | 158,728 | +0.08(+0.43%) |
Feb 10, 2012 | 19.38 | 19.50 | 19.29 | 19.38 | 199,643 | -0.22(-1.11%) |
Feb 09, 2012 | 19.59 | 19.65 | 19.49 | 19.59 | 237,072 | +0.08(+0.39%) |
Feb 08, 2012 | 19.57 | 19.64 | 19.27 | 19.52 | 189,967 | +0.04(+0.22%) |
Feb 07, 2012 | 19.49 | 19.68 | 19.35 | 19.48 | 198,030 | +0.03(+0.17%) |
Feb 06, 2012 | 19.46 | 19.48 | 19.27 | 19.44 | 152,582 | -0.05(-0.26%) |
Feb 03, 2012 | 19.28 | 19.70 | 19.10 | 19.49 | 406,879 | +0.51(+2.70%) |
Feb 02, 2012 | 18.51 | 19.01 | 18.44 | 18.98 | 431,750 | +0.45(+2.40%) |
Feb 01, 2012 | 18.09 | 18.55 | 18.01 | 18.54 | 676,653 | +0.73(+4.10%) |
Jan 31, 2012 | 18.22 | 18.22 | 17.77 | 17.80 | 352,798 | -0.28(-1.53%) |
Jan 30, 2012 | 18.07 | 18.17 | 18.03 | 18.08 | 251,057 | -0.08(-0.42%) |
Jan 27, 2012 | 17.99 | 18.20 | 17.96 | 18.16 | 266,317 | +0.06(+0.32%) |
Jan 26, 2012 | 17.97 | 18.13 | 17.92 | 18.10 | 276,758 | +0.16(+0.89%) |
Jan 25, 2012 | 17.94 | 17.99 | 17.81 | 17.94 | 241,472 | +0.01(+0.05%) |
Jan 24, 2012 | 17.82 | 18.05 | 17.65 | 17.93 | 286,480 | -0.13(-0.74%) |
Jan 23, 2012 | 18.06 | 18.08 | 17.75 | 18.07 | 292,918 | +0.03(+0.14%) |
Jan 20, 2012 | 18.07 | 18.22 | 17.87 | 18.04 | 337,023 | -0.15(-0.83%) |
Jan 19, 2012 | 18.19 | 18.36 | 17.95 | 18.19 | 202,320 | +0.03(+0.19%) |
Jan 18, 2012 | 17.76 | 18.19 | 17.75 | 18.16 | 393,237 | +0.03(+0.19%) |
Jan 17, 2012 | 18.44 | 18.44 | 18.12 | 18.12 | 197,647 | -0.13(-0.74%) |
Jan 13, 2012 | 18.15 | 18.42 | 18.15 | 18.26 | 180,816 | -0.12(-0.64%) |
Jan 12, 2012 | 18.35 | 18.50 | 18.22 | 18.38 | 212,256 | -0.03(-0.14%) |
Jan 11, 2012 | 17.91 | 18.42 | 17.91 | 18.40 | 259,132 | +0.39(+2.19%) |
Jan 10, 2012 | 18.12 | 18.16 | 17.90 | 18.01 | 219,465 | +0.12(+0.66%) |
Jan 09, 2012 | 18.13 | 18.38 | 17.71 | 17.89 | 480,051 | -0.29(-1.57%) |
Jan 06, 2012 | 18.23 | 18.46 | 18.06 | 18.17 | 326,084 | +0.01(+0.05%) |
Jan 05, 2012 | 18.19 | 18.42 | 17.96 | 18.17 | 292,615 | -0.17(-0.92%) |
Jan 04, 2012 | 18.41 | 18.46 | 18.14 | 18.33 | 286,706 | +0.78(+4.45%) |
Dec 30, 2011 | 17.48 | 17.65 | 17.44 | 17.55 | 193,528 | +0.03(+0.19%) |
Dec 29, 2011 | 17.42 | 17.83 | 17.42 | 17.52 | 163,911 | +0.14(+0.82%) |
Dec 28, 2011 | 17.73 | 17.79 | 17.33 | 17.38 | 271,552 | -0.34(-1.90%) |
Dec 27, 2011 | 17.64 | 17.81 | 17.37 | 17.71 | 166,729 | +0.03(+0.19%) |
Dec 23, 2011 | 17.58 | 17.69 | 17.55 | 17.68 | 122,525 | +0.06(+0.33%) |
Dec 21, 2011 | 17.49 | 17.62 | 17.24 | 17.62 | 349,477 | +0.08(+0.48%) |
Dec 20, 2011 | 17.42 | 17.59 | 17.36 | 17.54 | 404,306 | +0.45(+2.60%) |
Dec 19, 2011 | 17.39 | 17.78 | 17.06 | 17.09 | 445,824 | -0.17(-0.97%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.13 | 17.26 | 877,702 | +0.17(+0.98%) |
Dec 15, 2011 | 17.11 | 17.27 | 16.91 | 17.09 | 398,711 | +0.24(+1.40%) |
Dec 14, 2011 | 17.00 | 17.18 | 16.81 | 16.86 | 482,842 | -0.30(-1.76%) |
Dec 13, 2011 | 17.61 | 17.75 | 17.10 | 17.16 | 452,032 | -0.30(-1.73%) |
Dec 12, 2011 | 17.40 | 17.55 | 17.26 | 17.46 | 524,806 | -0.16(-0.91%) |
Dec 09, 2011 | 17.34 | 17.72 | 17.32 | 17.62 | 492,058 | +0.38(+2.19%) |
Dec 08, 2011 | 17.56 | 17.96 | 17.19 | 17.24 | 409,496 | -0.38(-2.15%) |
Dec 07, 2011 | 17.58 | 17.86 | 17.33 | 17.62 | 712,045 | -0.11(-0.62%) |
Dec 06, 2011 | 17.72 | 17.84 | 17.50 | 17.73 | 398,732 | -0.06(-0.33%) |
Dec 05, 2011 | 17.54 | 17.80 | 17.48 | 17.79 | 515,224 | +0.46(+2.67%) |
Dec 02, 2011 | 17.11 | 17.34 | 17.07 | 17.33 | 428,672 | +0.48(+2.84%) |