Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.21 | 24.39 | 24.04 | 24.08 | 280,178 | -0.06(-0.26%) |
Feb 28, 2012 | 24.18 | 24.23 | 24.05 | 24.14 | 153,780 | -0.02(-0.10%) |
Feb 27, 2012 | 23.85 | 24.18 | 23.69 | 24.16 | 195,574 | +0.18(+0.74%) |
Feb 24, 2012 | 24.15 | 24.15 | 23.94 | 23.98 | 120,204 | -0.07(-0.30%) |
Feb 23, 2012 | 23.81 | 24.06 | 23.76 | 24.05 | 114,295 | +0.23(+0.99%) |
Feb 22, 2012 | 24.07 | 24.10 | 23.82 | 23.82 | 141,176 | -0.29(-1.19%) |
Feb 21, 2012 | 24.23 | 24.27 | 24.03 | 24.11 | 328,083 | -0.06(-0.24%) |
Feb 17, 2012 | 24.11 | 24.18 | 24.06 | 24.16 | 212,712 | +0.14(+0.59%) |
Feb 16, 2012 | 23.60 | 24.04 | 23.56 | 24.02 | 198,358 | +0.38(+1.61%) |
Feb 15, 2012 | 23.90 | 23.96 | 23.63 | 23.64 | 203,868 | -0.15(-0.62%) |
Feb 14, 2012 | 23.91 | 23.91 | 23.61 | 23.79 | 270,440 | -0.27(-1.11%) |
Feb 13, 2012 | 24.08 | 24.10 | 23.96 | 24.05 | 152,738 | +0.27(+1.15%) |
Feb 10, 2012 | 23.79 | 23.85 | 23.68 | 23.78 | 236,048 | -0.28(-1.16%) |
Feb 09, 2012 | 24.30 | 24.30 | 23.96 | 24.06 | 158,942 | -0.09(-0.35%) |
Feb 08, 2012 | 24.03 | 24.15 | 23.95 | 24.15 | 133,431 | +0.14(+0.58%) |
Feb 07, 2012 | 23.94 | 24.08 | 23.86 | 24.01 | 230,650 | +0.01(+0.03%) |
Feb 06, 2012 | 24.04 | 24.04 | 23.91 | 24.00 | 435,057 | -0.14(-0.58%) |
Feb 03, 2012 | 23.96 | 24.14 | 23.89 | 24.14 | 298,581 | +0.60(+2.54%) |
Feb 02, 2012 | 23.53 | 23.64 | 23.40 | 23.54 | 193,234 | +0.11(+0.46%) |
Feb 01, 2012 | 23.28 | 23.56 | 23.20 | 23.43 | 379,962 | +0.36(+1.58%) |
Jan 31, 2012 | 23.11 | 23.14 | 22.93 | 23.07 | 187,034 | +0.10(+0.44%) |
Jan 30, 2012 | 22.97 | 23.02 | 22.80 | 22.97 | 208,008 | -0.22(-0.94%) |
Jan 27, 2012 | 22.98 | 23.22 | 22.89 | 23.18 | 286,002 | +0.06(+0.27%) |
Jan 26, 2012 | 23.39 | 23.46 | 23.00 | 23.12 | 238,151 | -0.13(-0.57%) |
Jan 25, 2012 | 23.06 | 23.31 | 23.02 | 23.25 | 211,499 | +0.08(+0.33%) |
Jan 24, 2012 | 23.00 | 23.22 | 22.89 | 23.17 | 305,008 | -0.04(-0.17%) |
Jan 23, 2012 | 23.17 | 23.36 | 23.07 | 23.21 | 181,744 | +0.09(+0.37%) |
Jan 20, 2012 | 22.90 | 23.14 | 22.84 | 23.13 | 180,146 | +0.16(+0.68%) |
Jan 19, 2012 | 22.99 | 23.02 | 22.88 | 22.97 | 192,358 | +0.18(+0.78%) |
Jan 18, 2012 | 22.45 | 22.79 | 22.34 | 22.79 | 240,856 | +0.32(+1.42%) |
Jan 17, 2012 | 22.69 | 22.83 | 22.39 | 22.48 | 323,825 | -0.15(-0.65%) |
Jan 13, 2012 | 22.48 | 22.62 | 22.27 | 22.62 | 181,871 | -0.14(-0.61%) |
Jan 12, 2012 | 22.82 | 22.86 | 22.51 | 22.76 | 216,709 | +0.07(+0.31%) |
Jan 11, 2012 | 22.40 | 22.71 | 22.32 | 22.69 | 256,267 | +0.19(+0.83%) |
Jan 10, 2012 | 22.45 | 22.55 | 22.35 | 22.51 | 258,575 | +0.39(+1.75%) |
Jan 09, 2012 | 22.12 | 22.22 | 22.00 | 22.12 | 3,204,837 | +0.10(+0.46%) |
Jan 06, 2012 | 22.16 | 22.16 | 21.87 | 22.02 | 165,528 | -0.11(-0.49%) |
Jan 05, 2012 | 21.68 | 22.21 | 21.56 | 22.13 | 136,187 | +0.29(+1.31%) |
Jan 04, 2012 | 21.79 | 21.90 | 21.64 | 21.84 | 116,930 | +0.40(+1.88%) |
Dec 30, 2011 | 21.54 | 21.54 | 21.44 | 21.44 | 252,792 | -0.10(-0.47%) |
Dec 29, 2011 | 21.23 | 21.55 | 21.23 | 21.54 | 317,600 | +0.33(+1.54%) |
Dec 28, 2011 | 21.57 | 21.57 | 21.20 | 21.21 | 112,225 | -0.34(-1.58%) |
Dec 27, 2011 | 21.56 | 21.68 | 21.55 | 21.55 | 197,289 | -0.08(-0.36%) |
Dec 23, 2011 | 21.61 | 21.64 | 21.51 | 21.63 | 226,188 | +0.52(+2.46%) |
Dec 21, 2011 | 21.03 | 21.16 | 20.83 | 21.11 | 529,241 | +0.12(+0.59%) |
Dec 20, 2011 | 20.56 | 21.04 | 20.56 | 20.99 | 240,906 | +0.74(+3.65%) |
Dec 19, 2011 | 20.70 | 20.75 | 20.19 | 20.25 | 164,035 | -0.43(-2.09%) |
Dec 16, 2011 | 20.70 | 20.93 | 20.60 | 20.68 | 153,858 | +0.11(+0.52%) |
Dec 15, 2011 | 20.76 | 20.81 | 20.55 | 20.57 | 324,298 | +0.06(+0.30%) |
Dec 14, 2011 | 20.35 | 20.73 | 20.35 | 20.51 | 207,686 | -0.05(-0.26%) |
Dec 13, 2011 | 21.10 | 21.13 | 20.40 | 20.56 | 194,368 | -0.30(-1.44%) |
Dec 12, 2011 | 21.09 | 21.09 | 20.71 | 20.86 | 142,395 | -0.46(-2.17%) |
Dec 09, 2011 | 21.08 | 21.41 | 21.01 | 21.33 | 404,896 | +0.45(+2.18%) |
Dec 08, 2011 | 21.43 | 21.43 | 20.80 | 20.87 | 355,092 | -0.76(-3.52%) |
Dec 07, 2011 | 21.26 | 21.69 | 21.11 | 21.63 | 180,296 | +0.25(+1.19%) |
Dec 06, 2011 | 21.30 | 21.50 | 21.17 | 21.38 | 126,068 | -0.02(-0.08%) |
Dec 05, 2011 | 21.30 | 21.62 | 21.22 | 21.40 | 210,832 | +0.40(+1.92%) |
Dec 02, 2011 | 20.85 | 21.34 | 20.85 | 21.00 | 401,611 | +0.28(+1.38%) |