Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.87 | 21.94 | 21.49 | 21.53 | 1,366,061 | -0.27(-1.26%) |
Feb 28, 2012 | 21.68 | 21.84 | 21.60 | 21.80 | 850,940 | +0.07(+0.32%) |
Feb 27, 2012 | 21.70 | 21.83 | 21.63 | 21.73 | 1,655,939 | -0.22(-1.00%) |
Feb 24, 2012 | 21.90 | 22.05 | 21.90 | 21.95 | 825,908 | +0.19(+0.88%) |
Feb 23, 2012 | 21.61 | 21.77 | 21.54 | 21.76 | 664,872 | +0.18(+0.82%) |
Feb 22, 2012 | 21.54 | 21.63 | 21.45 | 21.58 | 726,444 | +0.06(+0.26%) |
Feb 21, 2012 | 21.43 | 21.57 | 21.35 | 21.53 | 1,267,071 | +0.21(+0.98%) |
Feb 17, 2012 | 21.48 | 21.49 | 21.20 | 21.32 | 1,120,574 | +0.07(+0.35%) |
Feb 16, 2012 | 20.77 | 21.31 | 20.70 | 21.24 | 1,265,878 | +0.31(+1.49%) |
Feb 15, 2012 | 21.18 | 21.18 | 20.88 | 20.93 | 1,851,340 | -0.32(-1.51%) |
Feb 14, 2012 | 21.28 | 21.32 | 21.04 | 21.25 | 918,709 | -0.08(-0.37%) |
Feb 13, 2012 | 21.32 | 21.38 | 21.20 | 21.33 | 737,721 | +0.30(+1.44%) |
Feb 10, 2012 | 20.96 | 21.13 | 20.93 | 21.03 | 1,310,668 | -0.34(-1.57%) |
Feb 09, 2012 | 21.38 | 21.44 | 21.22 | 21.36 | 1,169,965 | +0.07(+0.35%) |
Feb 08, 2012 | 21.18 | 21.32 | 21.10 | 21.29 | 1,120,930 | +0.02(+0.09%) |
Feb 07, 2012 | 21.02 | 21.32 | 20.95 | 21.27 | 1,015,835 | +0.17(+0.82%) |
Feb 06, 2012 | 20.81 | 21.11 | 20.79 | 21.10 | 881,490 | -0.12(-0.55%) |
Feb 03, 2012 | 20.94 | 21.24 | 20.92 | 21.22 | 898,187 | +0.14(+0.66%) |
Feb 02, 2012 | 21.09 | 21.16 | 20.97 | 21.08 | 555,563 | +0.08(+0.40%) |
Feb 01, 2012 | 20.99 | 21.16 | 20.93 | 20.99 | 812,573 | +0.26(+1.24%) |
Jan 31, 2012 | 20.97 | 20.97 | 20.54 | 20.74 | 997,226 | +0.07(+0.32%) |
Jan 30, 2012 | 20.45 | 20.70 | 20.42 | 20.67 | 717,366 | -0.05(-0.25%) |
Jan 27, 2012 | 20.65 | 20.79 | 20.59 | 20.72 | 923,167 | -0.02(-0.11%) |
Jan 26, 2012 | 20.81 | 20.92 | 20.61 | 20.75 | 1,259,530 | -0.02(-0.11%) |
Jan 25, 2012 | 20.40 | 20.81 | 20.24 | 20.77 | 2,257,364 | -0.14(-0.69%) |
Jan 24, 2012 | 20.66 | 20.94 | 20.62 | 20.91 | 1,260,875 | -0.01(-0.04%) |
Jan 23, 2012 | 20.92 | 20.99 | 20.83 | 20.92 | 1,219,581 | +0.11(+0.52%) |
Jan 20, 2012 | 20.77 | 20.95 | 20.64 | 20.82 | 2,423,697 | +0.08(+0.40%) |
Jan 19, 2012 | 20.46 | 20.79 | 20.41 | 20.73 | 2,346,824 | +0.66(+3.27%) |
Jan 18, 2012 | 19.90 | 20.08 | 19.84 | 20.07 | 939,101 | +0.38(+1.92%) |
Jan 17, 2012 | 19.70 | 19.84 | 19.64 | 19.70 | 1,203,057 | +0.39(+2.03%) |
Jan 13, 2012 | 19.22 | 19.31 | 18.98 | 19.31 | 1,894,179 | -0.33(-1.68%) |
Jan 12, 2012 | 19.57 | 19.68 | 19.44 | 19.64 | 1,126,886 | +0.06(+0.29%) |
Jan 11, 2012 | 19.39 | 19.58 | 19.26 | 19.58 | 1,314,726 | -0.13(-0.64%) |
Jan 10, 2012 | 19.86 | 19.88 | 19.66 | 19.71 | 1,000,885 | +0.30(+1.54%) |
Jan 09, 2012 | 19.57 | 19.57 | 19.24 | 19.41 | 1,266,509 | +0.11(+0.56%) |
Jan 06, 2012 | 19.60 | 19.60 | 19.28 | 19.30 | 1,051,757 | -0.11(-0.55%) |
Jan 05, 2012 | 19.38 | 19.50 | 19.32 | 19.41 | 1,684,857 | -0.55(-2.75%) |
Jan 04, 2012 | 19.85 | 20.03 | 19.68 | 19.96 | 3,923,390 | +0.73(+3.78%) |
Dec 30, 2011 | 19.17 | 19.38 | 19.17 | 19.23 | 2,564,840 | +0.06(+0.32%) |
Dec 29, 2011 | 18.95 | 19.20 | 18.92 | 19.17 | 1,291,212 | +0.32(+1.71%) |
Dec 28, 2011 | 19.14 | 19.15 | 18.75 | 18.85 | 878,535 | -0.36(-1.87%) |
Dec 27, 2011 | 19.08 | 19.24 | 19.07 | 19.21 | 922,967 | -0.04(-0.19%) |
Dec 23, 2011 | 19.18 | 19.25 | 19.09 | 19.24 | 868,707 | +0.43(+2.28%) |
Dec 21, 2011 | 18.68 | 18.82 | 18.56 | 18.82 | 1,758,222 | -0.07(-0.39%) |
Dec 20, 2011 | 18.70 | 18.92 | 18.69 | 18.89 | 1,451,892 | +0.73(+4.00%) |
Dec 19, 2011 | 18.45 | 18.52 | 18.15 | 18.16 | 1,936,300 | -0.14(-0.74%) |
Dec 16, 2011 | 18.46 | 18.59 | 18.20 | 18.30 | 1,598,531 | -0.41(-2.17%) |
Dec 15, 2011 | 18.99 | 19.01 | 18.67 | 18.70 | 1,311,970 | +0.01(+0.05%) |
Dec 14, 2011 | 18.88 | 19.00 | 18.59 | 18.69 | 1,887,213 | -0.34(-1.81%) |
Dec 13, 2011 | 19.48 | 19.68 | 18.90 | 19.04 | 1,906,410 | -0.32(-1.64%) |
Dec 12, 2011 | 19.54 | 19.58 | 19.16 | 19.36 | 1,057,178 | -0.72(-3.60%) |
Dec 09, 2011 | 19.83 | 20.15 | 19.80 | 20.08 | 1,516,516 | +0.68(+3.51%) |
Dec 08, 2011 | 19.68 | 19.82 | 19.35 | 19.40 | 1,912,245 | -0.90(-4.45%) |
Dec 07, 2011 | 19.95 | 20.42 | 19.80 | 20.30 | 1,690,660 | +0.02(+0.11%) |
Dec 06, 2011 | 20.30 | 20.44 | 20.19 | 20.28 | 1,363,314 | +0.14(+0.67%) |
Dec 05, 2011 | 20.27 | 20.37 | 20.00 | 20.14 | 1,403,600 | +0.37(+1.86%) |
Dec 02, 2011 | 20.13 | 20.15 | 19.65 | 19.78 | 1,812,021 | -0.00(-0.02%) |