Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.45 | 21.79 | 20.87 | 20.88 | 411,955 | -0.54(-2.52%) |
Feb 28, 2012 | 21.99 | 22.00 | 21.10 | 21.42 | 296,189 | -0.48(-2.19%) |
Feb 27, 2012 | 21.81 | 22.17 | 21.32 | 21.90 | 225,570 | -0.22(-0.99%) |
Feb 24, 2012 | 21.45 | 22.20 | 21.26 | 22.12 | 386,674 | +0.70(+3.27%) |
Feb 23, 2012 | 21.35 | 21.79 | 21.18 | 21.42 | 332,391 | +0.09(+0.42%) |
Feb 22, 2012 | 21.50 | 21.64 | 21.00 | 21.33 | 451,187 | -0.34(-1.57%) |
Feb 21, 2012 | 22.50 | 22.51 | 21.25 | 21.67 | 909,068 | -0.70(-3.13%) |
Feb 17, 2012 | 23.17 | 23.29 | 22.22 | 22.37 | 597,832 | -0.77(-3.33%) |
Feb 16, 2012 | 23.63 | 23.70 | 22.90 | 23.14 | 623,423 | -0.59(-2.49%) |
Feb 15, 2012 | 24.01 | 24.25 | 23.60 | 23.73 | 344,099 | -0.27(-1.12%) |
Feb 14, 2012 | 24.05 | 24.16 | 23.66 | 24.00 | 326,103 | -0.18(-0.74%) |
Feb 13, 2012 | 23.53 | 24.74 | 23.40 | 24.18 | 674,214 | +0.96(+4.13%) |
Feb 10, 2012 | 23.00 | 23.29 | 22.70 | 23.22 | 707,196 | +0.03(+0.13%) |
Feb 09, 2012 | 23.79 | 23.85 | 23.19 | 23.19 | 823,808 | -0.36(-1.53%) |
Feb 08, 2012 | 23.50 | 23.67 | 23.00 | 23.55 | 1,813,497 | +0.85(+3.74%) |
Feb 07, 2012 | 22.34 | 23.50 | 20.64 | 22.70 | 2,356,724 | -0.05(-0.22%) |
Feb 06, 2012 | 21.28 | 23.23 | 21.04 | 22.75 | 982,963 | +1.77(+8.46%) |
Feb 03, 2012 | 21.75 | 21.92 | 19.75 | 20.98 | 2,076,860 | +1.74(+9.02%) |
Feb 02, 2012 | 19.09 | 20.23 | 18.96 | 19.24 | 983,345 | +0.24(+1.26%) |
Feb 01, 2012 | 18.64 | 19.09 | 18.31 | 19.00 | 703,659 | +0.50(+2.70%) |
Jan 31, 2012 | 17.53 | 18.83 | 17.53 | 18.50 | 741,074 | +1.15(+6.63%) |
Jan 30, 2012 | 17.54 | 17.67 | 17.09 | 17.35 | 412,879 | -0.30(-1.70%) |
Jan 27, 2012 | 18.00 | 18.19 | 17.52 | 17.65 | 631,548 | -0.40(-2.22%) |
Jan 26, 2012 | 18.50 | 18.50 | 17.90 | 18.05 | 276,763 | -0.34(-1.85%) |
Jan 25, 2012 | 18.08 | 18.40 | 17.57 | 18.39 | 252,971 | +0.32(+1.77%) |
Jan 24, 2012 | 17.68 | 18.08 | 17.23 | 18.07 | 298,449 | +0.27(+1.52%) |
Jan 23, 2012 | 18.58 | 18.58 | 17.78 | 17.80 | 251,961 | -0.81(-4.35%) |
Jan 20, 2012 | 18.62 | 19.00 | 18.23 | 18.61 | 162,362 | -0.02(-0.11%) |
Jan 19, 2012 | 18.27 | 18.97 | 18.24 | 18.63 | 257,301 | +0.43(+2.36%) |
Jan 18, 2012 | 18.04 | 18.23 | 17.94 | 18.20 | 164,871 | +0.15(+0.83%) |
Jan 17, 2012 | 18.23 | 18.35 | 17.96 | 18.05 | 139,869 | +0.07(+0.39%) |
Jan 13, 2012 | 18.04 | 18.49 | 17.83 | 17.98 | 255,547 | -0.34(-1.86%) |
Jan 12, 2012 | 18.31 | 18.37 | 18.01 | 18.32 | 142,232 | +0.08(+0.44%) |
Jan 11, 2012 | 18.08 | 18.37 | 18.08 | 18.24 | 104,827 | +0.08(+0.44%) |
Jan 10, 2012 | 18.53 | 18.62 | 18.11 | 18.16 | 151,603 | -0.05(-0.27%) |
Jan 09, 2012 | 18.20 | 18.41 | 17.99 | 18.21 | 185,987 | +0.07(+0.39%) |
Jan 06, 2012 | 18.31 | 18.49 | 17.98 | 18.14 | 233,189 | -0.13(-0.71%) |
Jan 05, 2012 | 18.02 | 18.45 | 17.68 | 18.27 | 164,420 | +0.16(+0.88%) |
Jan 04, 2012 | 18.12 | 18.50 | 17.96 | 18.11 | 180,321 | -0.36(-1.95%) |
Dec 30, 2011 | 18.40 | 18.61 | 18.22 | 18.47 | 169,516 | +0.09(+0.49%) |
Dec 29, 2011 | 18.27 | 18.49 | 18.23 | 18.38 | 143,718 | +0.13(+0.71%) |
Dec 28, 2011 | 18.38 | 18.43 | 18.15 | 18.25 | 141,039 | -0.11(-0.60%) |
Dec 27, 2011 | 18.38 | 18.61 | 18.23 | 18.36 | 178,763 | -0.11(-0.60%) |
Dec 23, 2011 | 18.47 | 18.69 | 18.27 | 18.47 | 166,279 | +0.57(+3.18%) |
Dec 21, 2011 | 18.08 | 18.25 | 17.76 | 17.90 | 314,411 | -0.29(-1.59%) |
Dec 20, 2011 | 18.73 | 18.93 | 18.07 | 18.19 | 476,913 | -0.06(-0.33%) |
Dec 19, 2011 | 18.36 | 19.04 | 18.16 | 18.25 | 524,417 | -1.00(-5.19%) |
Dec 16, 2011 | 20.02 | 20.35 | 19.24 | 19.25 | 733,936 | -0.52(-2.63%) |
Dec 15, 2011 | 20.30 | 20.38 | 19.72 | 19.77 | 231,075 | -0.23(-1.15%) |
Dec 14, 2011 | 20.16 | 20.36 | 19.60 | 20.00 | 382,643 | -0.44(-2.15%) |
Dec 13, 2011 | 20.92 | 21.50 | 20.34 | 20.44 | 438,518 | -0.15(-0.73%) |
Dec 12, 2011 | 20.86 | 20.99 | 20.18 | 20.59 | 181,932 | -0.52(-2.46%) |
Dec 09, 2011 | 20.21 | 21.17 | 19.82 | 21.11 | 370,457 | +1.20(+6.03%) |
Dec 08, 2011 | 20.26 | 20.69 | 19.74 | 19.91 | 167,624 | -0.64(-3.11%) |
Dec 07, 2011 | 20.42 | 20.73 | 19.92 | 20.55 | 189,157 | -0.05(-0.24%) |
Dec 06, 2011 | 20.32 | 20.60 | 20.07 | 20.60 | 262,391 | +0.30(+1.48%) |
Dec 05, 2011 | 20.38 | 20.48 | 19.90 | 20.30 | 279,899 | +0.41(+2.06%) |
Dec 02, 2011 | 20.16 | 20.30 | 19.63 | 19.89 | 271,151 | -0.02(-0.10%) |