Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.50 | 23.18 | 22.34 | 23.01 | 84,449 | +0.53(+2.36%) |
Feb 28, 2012 | 22.45 | 22.80 | 22.30 | 22.48 | 124,787 | +0.19(+0.85%) |
Feb 27, 2012 | 20.79 | 22.59 | 20.76 | 22.29 | 138,689 | +1.52(+7.32%) |
Feb 24, 2012 | 20.64 | 20.84 | 20.45 | 20.77 | 98,852 | +0.29(+1.42%) |
Feb 23, 2012 | 20.88 | 21.22 | 20.36 | 20.48 | 98,502 | -0.44(-2.10%) |
Feb 22, 2012 | 21.64 | 21.97 | 20.68 | 20.92 | 121,338 | -0.52(-2.43%) |
Feb 21, 2012 | 22.66 | 22.87 | 21.31 | 21.44 | 101,658 | -1.06(-4.71%) |
Feb 17, 2012 | 22.74 | 22.74 | 22.30 | 22.50 | 39,905 | -0.05(-0.22%) |
Feb 16, 2012 | 22.62 | 22.90 | 22.11 | 22.55 | 64,619 | +0.00(+0.00%) |
Feb 15, 2012 | 23.07 | 23.39 | 22.49 | 22.55 | 87,793 | -0.32(-1.40%) |
Feb 14, 2012 | 23.22 | 23.62 | 22.60 | 22.87 | 49,569 | -0.35(-1.51%) |
Feb 13, 2012 | 23.57 | 23.57 | 22.95 | 23.22 | 18,831 | -0.24(-1.02%) |
Feb 10, 2012 | 23.13 | 23.98 | 22.95 | 23.46 | 79,565 | +0.21(+0.90%) |
Feb 09, 2012 | 22.50 | 23.43 | 22.29 | 23.25 | 133,834 | -0.38(-1.61%) |
Feb 08, 2012 | 23.01 | 24.70 | 23.01 | 23.63 | 62,672 | +0.64(+2.78%) |
Feb 07, 2012 | 23.17 | 23.19 | 22.75 | 22.99 | 54,914 | -0.17(-0.73%) |
Feb 06, 2012 | 24.23 | 24.48 | 23.12 | 23.16 | 49,003 | -1.09(-4.49%) |
Feb 03, 2012 | 24.42 | 24.67 | 24.01 | 24.25 | 32,925 | +0.15(+0.62%) |
Feb 02, 2012 | 24.01 | 24.12 | 23.52 | 24.10 | 57,887 | -0.01(-0.04%) |
Feb 01, 2012 | 23.81 | 24.11 | 22.99 | 24.11 | 68,960 | +0.58(+2.46%) |
Jan 31, 2012 | 23.46 | 23.75 | 23.09 | 23.53 | 59,617 | +0.24(+1.03%) |
Jan 30, 2012 | 23.36 | 23.69 | 23.11 | 23.29 | 104,930 | -0.06(-0.26%) |
Jan 27, 2012 | 23.37 | 23.73 | 23.01 | 23.35 | 19,079 | -0.19(-0.81%) |
Jan 26, 2012 | 23.56 | 23.60 | 23.07 | 23.54 | 50,164 | +0.19(+0.81%) |
Jan 25, 2012 | 23.82 | 23.82 | 23.08 | 23.35 | 83,915 | -0.24(-1.02%) |
Jan 24, 2012 | 23.69 | 23.92 | 23.40 | 23.59 | 34,779 | -0.06(-0.25%) |
Jan 23, 2012 | 23.67 | 24.00 | 23.51 | 23.65 | 47,850 | +0.11(+0.47%) |
Jan 20, 2012 | 23.50 | 23.75 | 23.05 | 23.54 | 66,630 | +0.10(+0.43%) |
Jan 19, 2012 | 22.67 | 23.48 | 22.67 | 23.44 | 72,501 | +0.80(+3.53%) |
Jan 18, 2012 | 22.11 | 22.64 | 22.02 | 22.64 | 31,474 | +0.56(+2.54%) |
Jan 17, 2012 | 21.83 | 22.52 | 21.75 | 22.08 | 111,209 | -0.50(-2.21%) |
Jan 13, 2012 | 22.25 | 23.27 | 21.81 | 22.58 | 71,994 | +0.22(+0.98%) |
Jan 12, 2012 | 22.73 | 22.98 | 22.15 | 22.36 | 77,550 | -0.22(-0.97%) |
Jan 11, 2012 | 22.40 | 22.76 | 22.08 | 22.58 | 101,163 | +0.16(+0.71%) |
Jan 10, 2012 | 22.00 | 22.48 | 21.64 | 22.42 | 114,779 | +0.50(+2.28%) |
Jan 09, 2012 | 22.03 | 22.34 | 21.53 | 21.92 | 172,889 | +0.09(+0.41%) |
Jan 06, 2012 | 23.67 | 23.69 | 21.71 | 21.83 | 176,728 | -1.92(-8.08%) |
Jan 05, 2012 | 23.91 | 24.40 | 23.36 | 23.75 | 172,606 | -0.24(-1.00%) |
Jan 04, 2012 | 24.43 | 24.78 | 23.99 | 23.99 | 61,172 | -0.05(-0.21%) |
Dec 30, 2011 | 23.75 | 24.05 | 23.32 | 24.04 | 100,973 | +0.49(+2.08%) |
Dec 29, 2011 | 23.73 | 23.86 | 23.40 | 23.55 | 128,693 | -0.24(-1.01%) |
Dec 28, 2011 | 23.84 | 24.00 | 23.53 | 23.79 | 135,017 | -0.17(-0.71%) |
Dec 27, 2011 | 24.20 | 24.32 | 23.85 | 23.96 | 201,711 | -0.21(-0.87%) |
Dec 23, 2011 | 24.63 | 24.63 | 24.01 | 24.17 | 93,636 | -0.15(-0.62%) |
Dec 21, 2011 | 24.83 | 24.87 | 24.00 | 24.32 | 61,343 | -0.48(-1.94%) |
Dec 20, 2011 | 24.76 | 25.10 | 24.39 | 24.80 | 72,562 | +0.76(+3.16%) |
Dec 19, 2011 | 24.80 | 24.93 | 23.98 | 24.04 | 122,080 | +0.18(+0.75%) |
Dec 16, 2011 | 24.38 | 24.38 | 23.78 | 23.86 | 162,511 | -0.15(-0.62%) |
Dec 15, 2011 | 24.39 | 24.39 | 23.89 | 24.01 | 61,810 | -0.16(-0.66%) |
Dec 14, 2011 | 23.73 | 24.19 | 23.60 | 24.17 | 214,094 | +0.20(+0.83%) |
Dec 13, 2011 | 23.86 | 24.16 | 23.86 | 23.97 | 84,178 | -0.09(-0.37%) |
Dec 12, 2011 | 23.70 | 24.12 | 23.31 | 24.06 | 184,677 | -0.12(-0.50%) |
Dec 09, 2011 | 24.42 | 24.42 | 23.43 | 24.18 | 142,955 | +0.43(+1.81%) |
Dec 08, 2011 | 23.65 | 24.10 | 23.27 | 23.75 | 90,868 | -0.10(-0.42%) |
Dec 07, 2011 | 23.71 | 24.02 | 23.26 | 23.85 | 127,931 | +0.02(+0.08%) |
Dec 06, 2011 | 23.96 | 24.13 | 23.31 | 23.83 | 78,731 | -0.22(-0.91%) |
Dec 05, 2011 | 23.94 | 24.26 | 23.32 | 24.05 | 138,128 | +0.52(+2.21%) |
Dec 02, 2011 | 24.13 | 24.58 | 23.44 | 23.53 | 104,645 | -0.19(-0.80%) |