Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.30 | 21.38 | 20.88 | 20.97 | 95,882 | -0.33(-1.56%) |
Feb 28, 2012 | 21.45 | 21.48 | 21.15 | 21.30 | 39,134 | -0.20(-0.93%) |
Feb 27, 2012 | 21.38 | 21.58 | 21.18 | 21.50 | 35,544 | -0.02(-0.08%) |
Feb 24, 2012 | 21.85 | 21.85 | 21.45 | 21.52 | 40,842 | -0.21(-0.94%) |
Feb 23, 2012 | 21.42 | 21.74 | 21.23 | 21.73 | 33,632 | +0.39(+1.82%) |
Feb 22, 2012 | 21.66 | 21.71 | 21.34 | 21.34 | 53,528 | -0.33(-1.54%) |
Feb 21, 2012 | 22.08 | 22.13 | 21.59 | 21.67 | 65,755 | -0.47(-2.11%) |
Feb 17, 2012 | 22.02 | 22.14 | 21.81 | 22.14 | 58,327 | +0.21(+0.94%) |
Feb 16, 2012 | 21.46 | 22.06 | 21.46 | 21.93 | 42,752 | +0.39(+1.83%) |
Feb 15, 2012 | 21.71 | 21.92 | 21.45 | 21.54 | 46,459 | -0.12(-0.54%) |
Feb 14, 2012 | 21.73 | 21.87 | 21.56 | 21.65 | 42,521 | -0.28(-1.27%) |
Feb 13, 2012 | 21.72 | 22.05 | 21.47 | 21.93 | 63,706 | +0.39(+1.80%) |
Feb 10, 2012 | 21.72 | 21.86 | 21.38 | 21.54 | 64,252 | -0.35(-1.60%) |
Feb 09, 2012 | 22.36 | 22.36 | 21.85 | 21.89 | 68,501 | -0.43(-1.91%) |
Feb 08, 2012 | 22.43 | 22.56 | 21.93 | 22.32 | 88,000 | -0.08(-0.37%) |
Feb 07, 2012 | 22.58 | 22.58 | 22.35 | 22.40 | 33,470 | -0.26(-1.15%) |
Feb 06, 2012 | 22.52 | 22.71 | 22.51 | 22.66 | 20,584 | -0.06(-0.24%) |
Feb 03, 2012 | 22.48 | 22.75 | 22.26 | 22.72 | 71,665 | +0.24(+1.09%) |
Feb 02, 2012 | 22.21 | 22.60 | 22.21 | 22.48 | 57,004 | +0.22(+0.97%) |
Feb 01, 2012 | 22.20 | 22.31 | 22.15 | 22.26 | 152,943 | +0.07(+0.30%) |
Jan 31, 2012 | 22.20 | 22.30 | 21.87 | 22.19 | 111,453 | -0.01(-0.02%) |
Jan 30, 2012 | 22.04 | 22.26 | 22.00 | 22.20 | 41,739 | +0.01(+0.02%) |
Jan 27, 2012 | 22.07 | 22.31 | 22.07 | 22.19 | 69,050 | +0.03(+0.13%) |
Jan 26, 2012 | 22.24 | 22.26 | 22.08 | 22.16 | 80,953 | -0.04(-0.18%) |
Jan 25, 2012 | 22.14 | 22.20 | 22.04 | 22.20 | 51,773 | +0.03(+0.15%) |
Jan 24, 2012 | 21.78 | 22.19 | 21.76 | 22.17 | 49,322 | +0.31(+1.40%) |
Jan 23, 2012 | 22.07 | 22.07 | 21.78 | 21.86 | 27,752 | -0.17(-0.76%) |
Jan 20, 2012 | 21.82 | 22.08 | 21.65 | 22.03 | 31,068 | +0.22(+0.99%) |
Jan 19, 2012 | 21.94 | 21.94 | 21.73 | 21.81 | 39,501 | -0.04(-0.18%) |
Jan 18, 2012 | 21.64 | 21.88 | 21.59 | 21.85 | 43,552 | +0.28(+1.29%) |
Jan 17, 2012 | 21.74 | 21.74 | 21.49 | 21.58 | 64,929 | -0.07(-0.31%) |
Jan 13, 2012 | 21.38 | 21.70 | 21.38 | 21.64 | 56,889 | -0.04(-0.18%) |
Jan 12, 2012 | 21.81 | 21.92 | 21.49 | 21.68 | 32,717 | -0.01(-0.05%) |
Jan 11, 2012 | 21.52 | 21.84 | 21.40 | 21.69 | 47,727 | +0.04(+0.21%) |
Jan 10, 2012 | 21.56 | 21.69 | 21.30 | 21.65 | 30,412 | +0.35(+1.64%) |
Jan 09, 2012 | 21.58 | 21.58 | 21.20 | 21.30 | 87,816 | -0.22(-1.03%) |
Jan 06, 2012 | 21.62 | 21.82 | 21.30 | 21.52 | 69,371 | +0.04(+0.21%) |
Jan 05, 2012 | 21.19 | 21.49 | 20.94 | 21.48 | 31,441 | +0.16(+0.75%) |
Jan 04, 2012 | 21.70 | 21.70 | 21.18 | 21.32 | 51,319 | -0.33(-1.51%) |
Dec 30, 2011 | 21.74 | 22.00 | 21.56 | 21.64 | 52,951 | -0.10(-0.46%) |
Dec 29, 2011 | 21.73 | 21.95 | 21.43 | 21.74 | 35,014 | +0.17(+0.77%) |
Dec 28, 2011 | 21.92 | 21.92 | 21.54 | 21.58 | 40,170 | -0.46(-2.07%) |
Dec 27, 2011 | 21.63 | 22.06 | 21.39 | 22.03 | 29,693 | +0.41(+1.87%) |
Dec 23, 2011 | 21.69 | 21.72 | 21.45 | 21.63 | 23,062 | +0.01(+0.05%) |
Dec 21, 2011 | 21.32 | 21.70 | 21.09 | 21.61 | 32,309 | +0.29(+1.35%) |
Dec 20, 2011 | 20.85 | 21.36 | 20.85 | 21.33 | 74,963 | +0.74(+3.59%) |
Dec 19, 2011 | 21.02 | 21.20 | 20.50 | 20.59 | 51,214 | -0.17(-0.83%) |
Dec 16, 2011 | 20.67 | 21.20 | 20.64 | 20.76 | 195,935 | +0.19(+0.94%) |
Dec 15, 2011 | 20.17 | 20.57 | 20.05 | 20.57 | 71,299 | +0.48(+2.38%) |
Dec 14, 2011 | 19.97 | 20.52 | 19.97 | 20.09 | 98,561 | +0.04(+0.19%) |
Dec 13, 2011 | 20.55 | 20.67 | 19.98 | 20.05 | 84,356 | -0.28(-1.37%) |
Dec 12, 2011 | 20.41 | 20.79 | 20.21 | 20.33 | 81,761 | -0.32(-1.56%) |
Dec 09, 2011 | 20.07 | 20.74 | 19.93 | 20.65 | 77,888 | +0.70(+3.53%) |
Dec 08, 2011 | 20.38 | 20.38 | 19.92 | 19.95 | 66,595 | -0.56(-2.74%) |
Dec 07, 2011 | 20.07 | 20.53 | 19.92 | 20.51 | 60,907 | +0.26(+1.29%) |
Dec 06, 2011 | 20.10 | 20.47 | 19.76 | 20.25 | 54,994 | +0.09(+0.43%) |
Dec 05, 2011 | 20.17 | 20.31 | 19.92 | 20.16 | 70,306 | +0.17(+0.85%) |
Dec 02, 2011 | 19.98 | 20.17 | 19.86 | 19.99 | 62,523 | +0.20(+1.02%) |