Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.45 | 19.48 | 19.42 | 19.44 | 6,803,009 | +0.00(+0.03%) |
Feb 28, 2012 | 19.41 | 19.44 | 19.38 | 19.44 | 5,740,979 | +0.06(+0.31%) |
Feb 27, 2012 | 19.34 | 19.39 | 19.32 | 19.38 | 4,565,121 | +0.03(+0.18%) |
Feb 24, 2012 | 19.32 | 19.36 | 19.31 | 19.34 | 2,384,761 | +0.01(+0.08%) |
Feb 23, 2012 | 19.30 | 19.34 | 19.29 | 19.33 | 3,868,461 | +0.03(+0.18%) |
Feb 22, 2012 | 19.28 | 19.30 | 19.26 | 19.29 | 2,582,419 | +0.02(+0.13%) |
Feb 21, 2012 | 19.30 | 19.31 | 19.24 | 19.27 | 2,928,765 | -0.00(-0.03%) |
Feb 17, 2012 | 19.24 | 19.29 | 19.22 | 19.27 | 4,922,837 | +0.04(+0.23%) |
Feb 16, 2012 | 19.20 | 19.23 | 19.14 | 19.23 | 2,195,241 | +0.03(+0.16%) |
Feb 15, 2012 | 19.22 | 19.23 | 19.18 | 19.20 | 2,075,115 | +0.03(+0.18%) |
Feb 14, 2012 | 19.14 | 19.18 | 19.12 | 19.16 | 2,995,510 | +0.00(+0.00%) |
Feb 13, 2012 | 19.16 | 19.18 | 19.11 | 19.16 | 2,847,005 | +0.08(+0.44%) |
Feb 10, 2012 | 19.10 | 19.12 | 19.06 | 19.08 | 2,003,515 | -0.08(-0.41%) |
Feb 09, 2012 | 19.17 | 19.20 | 19.11 | 19.16 | 2,454,287 | +0.00(+0.00%) |
Feb 08, 2012 | 19.13 | 19.16 | 19.11 | 19.16 | 2,915,400 | +0.03(+0.18%) |
Feb 07, 2012 | 19.06 | 19.12 | 19.06 | 19.12 | 2,851,852 | +0.03(+0.16%) |
Feb 06, 2012 | 19.08 | 19.09 | 19.06 | 19.09 | 2,579,163 | +0.01(+0.08%) |
Feb 03, 2012 | 19.09 | 19.11 | 19.01 | 19.08 | 3,706,975 | +0.09(+0.47%) |
Feb 02, 2012 | 18.98 | 19.01 | 18.96 | 18.99 | 4,704,805 | +0.04(+0.24%) |
Feb 01, 2012 | 18.92 | 18.98 | 18.89 | 18.95 | 5,880,741 | +0.08(+0.41%) |
Jan 31, 2012 | 18.89 | 18.90 | 18.83 | 18.87 | 3,589,009 | +0.04(+0.21%) |
Jan 30, 2012 | 18.84 | 18.85 | 18.80 | 18.83 | 2,382,705 | -0.03(-0.18%) |
Jan 27, 2012 | 18.79 | 18.87 | 18.77 | 18.86 | 2,065,830 | +0.06(+0.34%) |
Jan 26, 2012 | 18.79 | 18.83 | 18.76 | 18.80 | 2,582,525 | +0.06(+0.32%) |
Jan 25, 2012 | 18.69 | 18.79 | 18.66 | 18.74 | 4,033,584 | +0.05(+0.29%) |
Jan 24, 2012 | 18.69 | 18.70 | 18.64 | 18.69 | 3,618,584 | -0.00(-0.03%) |
Jan 23, 2012 | 18.70 | 18.75 | 18.66 | 18.69 | 2,241,619 | +0.01(+0.08%) |
Jan 20, 2012 | 18.60 | 18.68 | 18.60 | 18.68 | 2,302,379 | +0.07(+0.40%) |
Jan 19, 2012 | 18.56 | 18.67 | 18.56 | 18.60 | 5,268,239 | +0.06(+0.35%) |
Jan 18, 2012 | 18.45 | 18.54 | 18.45 | 18.54 | 3,020,947 | +0.10(+0.54%) |
Jan 17, 2012 | 18.43 | 18.54 | 18.43 | 18.44 | 3,319,508 | +0.00(+0.03%) |
Jan 13, 2012 | 18.43 | 18.46 | 18.37 | 18.43 | 2,841,745 | -0.05(-0.29%) |
Jan 12, 2012 | 18.45 | 18.49 | 18.41 | 18.49 | 2,262,347 | +0.07(+0.40%) |
Jan 11, 2012 | 18.40 | 18.48 | 18.38 | 18.41 | 2,425,892 | -0.02(-0.11%) |
Jan 10, 2012 | 18.45 | 18.45 | 18.40 | 18.43 | 4,195,921 | +0.13(+0.70%) |
Jan 09, 2012 | 18.27 | 18.35 | 18.23 | 18.30 | 2,213,075 | +0.09(+0.52%) |
Jan 06, 2012 | 18.23 | 18.28 | 18.19 | 18.21 | 3,106,713 | +0.02(+0.14%) |
Jan 05, 2012 | 17.94 | 18.20 | 17.92 | 18.19 | 7,524,174 | +0.25(+1.38%) |
Jan 04, 2012 | 17.71 | 17.99 | 17.71 | 17.94 | 4,185,220 | +0.32(+1.80%) |
Dec 30, 2011 | 17.55 | 17.62 | 17.54 | 17.62 | 2,626,262 | +0.07(+0.39%) |
Dec 29, 2011 | 17.55 | 17.59 | 17.53 | 17.55 | 2,573,384 | +0.03(+0.20%) |
Dec 28, 2011 | 17.52 | 17.54 | 17.47 | 17.52 | 2,405,901 | +0.00(+0.03%) |
Dec 27, 2011 | 17.69 | 17.76 | 17.50 | 17.51 | 4,833,312 | -0.20(-1.11%) |
Dec 23, 2011 | 17.73 | 17.74 | 17.67 | 17.71 | 2,214,329 | +0.16(+0.93%) |
Dec 21, 2011 | 17.54 | 17.57 | 17.47 | 17.55 | 2,095,773 | +0.03(+0.20%) |
Dec 20, 2011 | 17.55 | 17.59 | 17.51 | 17.51 | 2,057,509 | +0.02(+0.14%) |
Dec 19, 2011 | 17.62 | 17.62 | 17.45 | 17.49 | 1,559,001 | -0.04(-0.22%) |
Dec 16, 2011 | 17.65 | 17.67 | 17.53 | 17.53 | 1,579,023 | -0.09(-0.50%) |
Dec 15, 2011 | 17.63 | 17.69 | 17.60 | 17.62 | 1,825,925 | +0.01(+0.06%) |
Dec 14, 2011 | 17.70 | 17.72 | 17.60 | 17.61 | 1,872,573 | -0.14(-0.78%) |
Dec 13, 2011 | 17.80 | 17.88 | 17.67 | 17.74 | 1,562,268 | +0.02(+0.14%) |
Dec 12, 2011 | 17.68 | 17.72 | 17.63 | 17.72 | 1,460,006 | -0.06(-0.33%) |
Dec 09, 2011 | 17.68 | 17.78 | 17.67 | 17.78 | 1,614,361 | +0.11(+0.61%) |
Dec 08, 2011 | 17.77 | 17.80 | 17.65 | 17.67 | 1,483,435 | -0.10(-0.59%) |
Dec 07, 2011 | 17.80 | 17.81 | 17.72 | 17.77 | 1,660,706 | -0.03(-0.16%) |
Dec 06, 2011 | 17.73 | 17.86 | 17.72 | 17.80 | 1,994,203 | +0.03(+0.19%) |
Dec 05, 2011 | 17.73 | 17.79 | 17.66 | 17.77 | 2,133,231 | +0.15(+0.87%) |
Dec 02, 2011 | 17.60 | 17.63 | 17.55 | 17.62 | 2,102,049 | +0.06(+0.36%) |