Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.41 | 23.49 | 22.27 | 22.62 | 2,128,716 | -0.65(-2.81%) |
Feb 28, 2012 | 23.49 | 24.01 | 23.09 | 23.28 | 674,061 | +0.13(+0.56%) |
Feb 27, 2012 | 22.69 | 23.35 | 22.35 | 23.15 | 415,032 | +0.22(+0.96%) |
Feb 24, 2012 | 23.01 | 23.01 | 22.75 | 22.93 | 324,219 | -0.14(-0.60%) |
Feb 23, 2012 | 22.90 | 23.07 | 22.70 | 23.07 | 212,220 | +0.27(+1.17%) |
Feb 22, 2012 | 22.95 | 23.12 | 22.49 | 22.80 | 385,714 | -0.18(-0.80%) |
Feb 21, 2012 | 22.60 | 23.03 | 22.11 | 22.98 | 285,586 | +0.34(+1.51%) |
Feb 17, 2012 | 22.94 | 22.96 | 22.62 | 22.64 | 139,149 | -0.21(-0.93%) |
Feb 16, 2012 | 22.47 | 22.94 | 22.44 | 22.85 | 216,944 | +0.44(+1.97%) |
Feb 15, 2012 | 22.99 | 22.99 | 22.27 | 22.41 | 183,375 | -0.47(-2.05%) |
Feb 14, 2012 | 22.49 | 22.90 | 22.42 | 22.88 | 220,430 | +0.22(+0.98%) |
Feb 13, 2012 | 22.47 | 22.67 | 22.20 | 22.66 | 149,836 | +0.48(+2.18%) |
Feb 10, 2012 | 22.55 | 22.66 | 22.14 | 22.18 | 297,451 | -0.68(-2.96%) |
Feb 09, 2012 | 22.91 | 23.08 | 22.76 | 22.85 | 371,610 | +0.34(+1.51%) |
Feb 08, 2012 | 22.49 | 22.65 | 22.27 | 22.51 | 229,607 | -0.03(-0.12%) |
Feb 07, 2012 | 22.69 | 22.91 | 22.46 | 22.54 | 321,135 | -0.07(-0.33%) |
Feb 06, 2012 | 22.79 | 22.92 | 22.45 | 22.61 | 283,540 | -0.29(-1.29%) |
Feb 03, 2012 | 22.19 | 22.96 | 22.19 | 22.91 | 687,220 | +1.34(+6.19%) |
Feb 02, 2012 | 20.97 | 21.87 | 20.78 | 21.57 | 598,583 | -0.29(-1.35%) |
Feb 01, 2012 | 21.47 | 21.91 | 21.00 | 21.87 | 401,918 | +0.57(+2.68%) |
Jan 31, 2012 | 21.32 | 21.46 | 21.04 | 21.30 | 246,628 | +0.16(+0.74%) |
Jan 30, 2012 | 20.95 | 21.26 | 20.90 | 21.14 | 290,068 | +0.05(+0.22%) |
Jan 27, 2012 | 20.83 | 21.26 | 20.80 | 21.09 | 184,493 | +0.17(+0.79%) |
Jan 26, 2012 | 21.01 | 21.10 | 20.75 | 20.93 | 282,618 | -0.06(-0.31%) |
Jan 25, 2012 | 21.00 | 21.23 | 20.73 | 20.99 | 204,940 | +0.00(+0.00%) |
Jan 24, 2012 | 20.57 | 21.06 | 20.50 | 20.99 | 249,650 | +0.29(+1.42%) |
Jan 23, 2012 | 20.62 | 20.73 | 20.36 | 20.70 | 172,277 | +0.03(+0.13%) |
Jan 20, 2012 | 20.06 | 20.70 | 20.06 | 20.67 | 260,295 | +0.53(+2.65%) |
Jan 19, 2012 | 20.02 | 20.36 | 19.87 | 20.14 | 280,034 | +0.17(+0.83%) |
Jan 18, 2012 | 20.03 | 20.05 | 19.80 | 19.97 | 217,027 | -0.14(-0.69%) |
Jan 17, 2012 | 20.47 | 20.61 | 20.04 | 20.11 | 305,816 | -0.18(-0.91%) |
Jan 13, 2012 | 20.12 | 20.30 | 20.05 | 20.29 | 216,770 | -0.15(-0.72%) |
Jan 12, 2012 | 20.34 | 20.48 | 20.20 | 20.44 | 233,660 | +0.18(+0.86%) |
Jan 11, 2012 | 20.39 | 20.40 | 20.17 | 20.27 | 272,656 | -0.20(-0.99%) |
Jan 10, 2012 | 20.52 | 20.53 | 20.33 | 20.47 | 279,182 | +0.20(+1.00%) |
Jan 09, 2012 | 20.31 | 20.34 | 20.08 | 20.27 | 316,304 | -0.06(-0.32%) |
Jan 06, 2012 | 20.17 | 20.47 | 19.91 | 20.33 | 304,054 | +0.22(+1.10%) |
Jan 05, 2012 | 19.92 | 20.15 | 19.73 | 20.11 | 272,375 | +0.04(+0.18%) |
Jan 04, 2012 | 20.10 | 20.14 | 19.80 | 20.07 | 291,361 | +0.18(+0.93%) |
Dec 30, 2011 | 20.06 | 20.23 | 19.89 | 19.89 | 265,881 | -0.18(-0.87%) |
Dec 29, 2011 | 19.89 | 20.26 | 19.88 | 20.06 | 984,040 | +0.30(+1.54%) |
Dec 28, 2011 | 20.15 | 20.27 | 19.68 | 19.76 | 342,572 | -0.53(-2.59%) |
Dec 27, 2011 | 20.22 | 20.40 | 19.96 | 20.28 | 196,280 | -0.06(-0.32%) |
Dec 23, 2011 | 20.66 | 20.80 | 20.33 | 20.35 | 176,918 | +0.26(+1.28%) |
Dec 21, 2011 | 19.88 | 20.14 | 19.57 | 20.09 | 201,257 | +0.28(+1.39%) |
Dec 20, 2011 | 19.49 | 19.87 | 19.49 | 19.81 | 321,359 | +0.75(+3.91%) |
Dec 19, 2011 | 19.36 | 19.63 | 19.03 | 19.07 | 321,161 | -0.27(-1.38%) |
Dec 16, 2011 | 19.79 | 20.13 | 19.23 | 19.34 | 748,163 | -0.25(-1.27%) |
Dec 15, 2011 | 19.54 | 19.72 | 19.28 | 19.58 | 199,025 | +0.33(+1.72%) |
Dec 14, 2011 | 19.42 | 19.62 | 19.23 | 19.25 | 259,091 | -0.53(-2.70%) |
Dec 13, 2011 | 20.39 | 20.47 | 19.65 | 19.79 | 336,941 | -0.52(-2.58%) |
Dec 12, 2011 | 19.92 | 20.33 | 19.92 | 20.31 | 338,615 | +0.06(+0.32%) |
Dec 09, 2011 | 19.91 | 20.35 | 19.91 | 20.25 | 308,303 | +0.37(+1.85%) |
Dec 08, 2011 | 20.40 | 20.45 | 19.83 | 19.88 | 290,338 | -0.73(-3.53%) |
Dec 07, 2011 | 20.48 | 20.71 | 20.15 | 20.61 | 200,036 | -0.07(-0.36%) |
Dec 06, 2011 | 20.37 | 20.84 | 20.30 | 20.68 | 252,240 | +0.31(+1.54%) |
Dec 05, 2011 | 20.54 | 20.55 | 20.16 | 20.37 | 337,421 | +0.17(+0.82%) |
Dec 02, 2011 | 20.62 | 20.71 | 20.12 | 20.20 | 149,899 | -0.10(-0.50%) |