Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.67 | 23.99 | 23.46 | 23.58 | 3,266,625 | +0.04(+0.17%) |
Feb 28, 2012 | 23.15 | 23.82 | 23.05 | 23.54 | 2,533,684 | +0.54(+2.35%) |
Feb 27, 2012 | 23.15 | 23.33 | 22.78 | 23.00 | 2,463,352 | +0.13(+0.57%) |
Feb 24, 2012 | 22.81 | 23.32 | 22.76 | 22.87 | 3,238,077 | +0.61(+2.74%) |
Feb 23, 2012 | 21.70 | 22.28 | 21.36 | 22.26 | 2,292,633 | +0.56(+2.58%) |
Feb 22, 2012 | 21.85 | 22.08 | 21.53 | 21.70 | 2,049,835 | -0.18(-0.82%) |
Feb 21, 2012 | 21.56 | 22.18 | 21.30 | 21.88 | 3,498,083 | +0.49(+2.29%) |
Feb 17, 2012 | 21.28 | 21.60 | 20.86 | 21.39 | 1,957,083 | +0.29(+1.37%) |
Feb 16, 2012 | 20.87 | 21.29 | 20.79 | 21.10 | 1,468,117 | +0.20(+0.96%) |
Feb 15, 2012 | 21.11 | 21.35 | 20.80 | 20.90 | 2,121,330 | -0.13(-0.62%) |
Feb 14, 2012 | 21.02 | 21.17 | 20.78 | 21.03 | 1,602,519 | -0.09(-0.43%) |
Feb 13, 2012 | 21.00 | 21.19 | 20.67 | 21.12 | 1,828,536 | +0.45(+2.18%) |
Feb 10, 2012 | 21.01 | 21.12 | 20.60 | 20.67 | 1,888,498 | -0.77(-3.59%) |
Feb 09, 2012 | 21.49 | 21.71 | 20.94 | 21.44 | 2,228,098 | +0.23(+1.08%) |
Feb 08, 2012 | 21.65 | 22.00 | 21.13 | 21.21 | 2,236,804 | -0.35(-1.62%) |
Feb 07, 2012 | 20.72 | 21.64 | 20.50 | 21.56 | 3,050,535 | +0.97(+4.71%) |
Feb 06, 2012 | 20.82 | 20.97 | 20.43 | 20.59 | 1,485,682 | -0.36(-1.72%) |
Feb 03, 2012 | 20.78 | 21.15 | 20.61 | 20.95 | 2,541,149 | +0.57(+2.82%) |
Feb 02, 2012 | 20.65 | 20.98 | 20.31 | 20.38 | 2,190,495 | -0.30(-1.45%) |
Feb 01, 2012 | 20.66 | 20.83 | 20.24 | 20.68 | 2,434,120 | +0.25(+1.20%) |
Jan 31, 2012 | 20.89 | 20.92 | 20.21 | 20.43 | 2,781,876 | -0.21(-1.02%) |
Jan 30, 2012 | 20.05 | 20.88 | 19.87 | 20.64 | 3,180,687 | +0.41(+2.03%) |
Jan 27, 2012 | 21.58 | 21.73 | 19.73 | 20.23 | 8,546,247 | -1.84(-8.34%) |
Jan 26, 2012 | 22.34 | 22.41 | 21.81 | 22.07 | 4,461,461 | +0.06(+0.27%) |
Jan 25, 2012 | 23.00 | 23.00 | 21.80 | 22.01 | 4,791,274 | +0.14(+0.64%) |
Jan 24, 2012 | 21.53 | 21.97 | 21.52 | 21.87 | 1,807,204 | +0.19(+0.88%) |
Jan 23, 2012 | 21.66 | 21.99 | 21.43 | 21.68 | 2,497,261 | +0.08(+0.37%) |
Jan 20, 2012 | 21.10 | 21.62 | 21.00 | 21.60 | 2,447,164 | +0.43(+2.03%) |
Jan 19, 2012 | 20.98 | 21.32 | 20.94 | 21.17 | 1,971,986 | +0.42(+2.02%) |
Jan 18, 2012 | 20.37 | 20.92 | 20.30 | 20.75 | 2,758,877 | +0.47(+2.32%) |
Jan 17, 2012 | 19.75 | 20.64 | 19.55 | 20.28 | 3,350,910 | +0.86(+4.43%) |
Jan 13, 2012 | 19.78 | 19.87 | 19.10 | 19.42 | 3,373,600 | -0.59(-2.95%) |
Jan 12, 2012 | 20.05 | 20.42 | 19.68 | 20.01 | 3,415,411 | -0.19(-0.94%) |
Jan 11, 2012 | 19.56 | 20.60 | 19.42 | 20.20 | 5,008,614 | +0.56(+2.85%) |
Jan 10, 2012 | 18.85 | 19.76 | 18.75 | 19.64 | 8,776,989 | +2.67(+15.73%) |
Jan 09, 2012 | 16.52 | 16.99 | 16.28 | 16.97 | 1,627,879 | +0.47(+2.85%) |
Jan 06, 2012 | 16.37 | 16.64 | 16.17 | 16.50 | 757,610 | +0.10(+0.61%) |
Jan 05, 2012 | 15.91 | 16.43 | 15.81 | 16.40 | 1,110,363 | +0.43(+2.69%) |
Jan 04, 2012 | 16.00 | 16.17 | 15.69 | 15.97 | 839,095 | +0.12(+0.76%) |
Dec 30, 2011 | 15.99 | 16.18 | 15.85 | 15.85 | 670,486 | -0.23(-1.43%) |
Dec 29, 2011 | 15.91 | 16.20 | 15.66 | 16.08 | 660,886 | +0.17(+1.07%) |
Dec 28, 2011 | 16.29 | 16.31 | 15.87 | 15.91 | 632,412 | -0.38(-2.33%) |
Dec 27, 2011 | 15.98 | 16.36 | 15.89 | 16.29 | 631,670 | +0.15(+0.93%) |
Dec 23, 2011 | 16.01 | 16.18 | 15.90 | 16.14 | 727,523 | +0.53(+3.40%) |
Dec 21, 2011 | 15.81 | 15.84 | 15.16 | 15.61 | 1,086,882 | -0.24(-1.51%) |
Dec 20, 2011 | 15.25 | 15.90 | 15.11 | 15.85 | 1,472,783 | +1.02(+6.88%) |
Dec 19, 2011 | 15.25 | 15.32 | 14.75 | 14.83 | 1,504,053 | -0.27(-1.79%) |
Dec 16, 2011 | 15.32 | 15.40 | 14.76 | 15.10 | 2,321,753 | -0.08(-0.53%) |
Dec 15, 2011 | 15.59 | 15.80 | 15.08 | 15.18 | 1,870,071 | +0.05(+0.33%) |
Dec 14, 2011 | 15.66 | 15.74 | 15.10 | 15.13 | 1,662,115 | -0.64(-4.06%) |
Dec 13, 2011 | 16.42 | 16.56 | 15.65 | 15.77 | 1,384,732 | -0.50(-3.07%) |
Dec 12, 2011 | 16.37 | 16.40 | 16.02 | 16.27 | 915,524 | -0.43(-2.57%) |
Dec 09, 2011 | 16.45 | 16.82 | 16.05 | 16.70 | 1,487,531 | +0.39(+2.39%) |
Dec 08, 2011 | 16.54 | 17.03 | 16.29 | 16.31 | 1,322,831 | -0.38(-2.28%) |
Dec 07, 2011 | 16.54 | 16.85 | 16.38 | 16.69 | 862,847 | -0.04(-0.24%) |
Dec 06, 2011 | 16.80 | 16.98 | 16.49 | 16.73 | 826,584 | -0.15(-0.89%) |
Dec 05, 2011 | 17.03 | 17.25 | 16.72 | 16.88 | 1,283,084 | +0.05(+0.30%) |
Dec 02, 2011 | 16.60 | 17.00 | 16.50 | 16.83 | 1,763,726 | +0.44(+2.68%) |