Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.16 | 21.63 | 21.16 | 21.44 | 189,157 | +0.35(+1.66%) |
Feb 28, 2012 | 21.00 | 21.21 | 20.94 | 21.09 | 122,954 | +0.08(+0.38%) |
Feb 27, 2012 | 20.84 | 21.09 | 20.84 | 21.01 | 79,337 | +0.03(+0.14%) |
Feb 24, 2012 | 21.01 | 21.14 | 20.92 | 20.98 | 78,869 | -0.08(-0.38%) |
Feb 23, 2012 | 21.04 | 21.11 | 20.96 | 21.06 | 140,160 | +0.02(+0.10%) |
Feb 22, 2012 | 21.01 | 21.41 | 20.73 | 21.04 | 188,160 | +0.04(+0.19%) |
Feb 21, 2012 | 20.83 | 21.14 | 20.83 | 21.00 | 117,281 | +0.09(+0.43%) |
Feb 17, 2012 | 20.95 | 21.12 | 20.77 | 20.91 | 191,111 | -0.04(-0.19%) |
Feb 16, 2012 | 20.75 | 21.11 | 20.62 | 20.95 | 274,797 | +0.31(+1.50%) |
Feb 15, 2012 | 20.68 | 20.81 | 20.55 | 20.64 | 150,867 | -0.03(-0.15%) |
Feb 14, 2012 | 20.88 | 20.92 | 20.53 | 20.67 | 122,256 | -0.14(-0.67%) |
Feb 13, 2012 | 20.52 | 20.87 | 20.52 | 20.81 | 127,745 | +0.42(+2.06%) |
Feb 10, 2012 | 20.36 | 20.43 | 20.19 | 20.39 | 110,053 | -0.09(-0.44%) |
Feb 09, 2012 | 20.19 | 20.55 | 20.13 | 20.48 | 121,259 | +0.14(+0.69%) |
Feb 08, 2012 | 20.55 | 20.55 | 20.25 | 20.34 | 143,630 | -0.22(-1.07%) |
Feb 07, 2012 | 20.43 | 20.62 | 20.37 | 20.56 | 187,501 | +0.04(+0.19%) |
Feb 06, 2012 | 20.57 | 20.58 | 20.39 | 20.52 | 142,974 | -0.20(-0.97%) |
Feb 03, 2012 | 20.82 | 20.83 | 20.64 | 20.72 | 135,573 | +0.05(+0.24%) |
Feb 02, 2012 | 20.77 | 20.93 | 20.64 | 20.67 | 290,391 | -0.22(-1.05%) |
Feb 01, 2012 | 20.29 | 21.08 | 20.29 | 20.89 | 376,089 | +0.71(+3.52%) |
Jan 31, 2012 | 19.58 | 20.39 | 19.58 | 20.18 | 321,637 | +0.60(+3.06%) |
Jan 30, 2012 | 19.09 | 19.61 | 19.03 | 19.58 | 174,309 | +0.36(+1.87%) |
Jan 27, 2012 | 19.30 | 19.44 | 19.19 | 19.22 | 107,148 | -0.11(-0.57%) |
Jan 26, 2012 | 19.21 | 19.40 | 19.17 | 19.33 | 82,773 | +0.12(+0.62%) |
Jan 25, 2012 | 19.19 | 19.30 | 19.01 | 19.21 | 146,063 | -0.03(-0.16%) |
Jan 24, 2012 | 18.90 | 19.33 | 18.90 | 19.24 | 284,411 | +0.32(+1.69%) |
Jan 23, 2012 | 19.12 | 19.23 | 18.89 | 18.92 | 163,616 | -0.23(-1.20%) |
Jan 20, 2012 | 19.32 | 19.44 | 19.05 | 19.15 | 147,690 | -0.26(-1.34%) |
Jan 19, 2012 | 19.09 | 19.46 | 19.09 | 19.41 | 206,502 | +0.38(+2.00%) |
Jan 18, 2012 | 18.56 | 19.16 | 18.56 | 19.03 | 296,540 | +0.54(+2.92%) |
Jan 17, 2012 | 18.62 | 18.69 | 18.25 | 18.49 | 257,996 | +0.64(+3.59%) |
Jan 13, 2012 | 17.93 | 17.93 | 17.40 | 17.85 | 295,029 | -0.20(-1.11%) |
Jan 12, 2012 | 18.41 | 18.41 | 17.97 | 18.05 | 282,950 | -0.31(-1.69%) |
Jan 11, 2012 | 18.12 | 18.44 | 18.09 | 18.36 | 185,097 | +0.24(+1.32%) |
Jan 10, 2012 | 18.37 | 18.61 | 18.11 | 18.12 | 513,602 | -0.05(-0.28%) |
Jan 09, 2012 | 18.38 | 18.51 | 18.14 | 18.17 | 112,834 | -0.19(-1.03%) |
Jan 06, 2012 | 18.55 | 18.68 | 18.26 | 18.36 | 132,591 | -0.17(-0.92%) |
Jan 05, 2012 | 19.10 | 19.19 | 18.46 | 18.53 | 281,944 | -0.63(-3.29%) |
Jan 04, 2012 | 19.10 | 19.31 | 18.90 | 19.16 | 122,692 | +0.31(+1.64%) |
Dec 30, 2011 | 18.73 | 18.87 | 18.73 | 18.85 | 92,061 | +0.12(+0.64%) |
Dec 29, 2011 | 18.57 | 18.91 | 18.52 | 18.73 | 99,023 | +0.18(+0.97%) |
Dec 28, 2011 | 18.72 | 18.77 | 18.51 | 18.55 | 114,410 | -0.20(-1.07%) |
Dec 27, 2011 | 18.59 | 18.82 | 18.55 | 18.75 | 53,034 | +0.11(+0.59%) |
Dec 23, 2011 | 18.69 | 19.24 | 18.57 | 18.64 | 152,525 | +0.10(+0.54%) |
Dec 21, 2011 | 18.81 | 18.81 | 18.37 | 18.54 | 124,697 | -0.27(-1.44%) |
Dec 20, 2011 | 18.76 | 18.94 | 18.72 | 18.81 | 169,485 | +0.37(+2.01%) |
Dec 19, 2011 | 18.30 | 18.65 | 18.30 | 18.44 | 199,579 | +0.16(+0.88%) |
Dec 16, 2011 | 17.82 | 18.32 | 17.82 | 18.28 | 344,084 | +0.47(+2.64%) |
Dec 15, 2011 | 17.84 | 17.97 | 17.73 | 17.81 | 108,065 | +0.12(+0.68%) |
Dec 14, 2011 | 18.12 | 18.13 | 17.62 | 17.69 | 142,214 | -0.57(-3.12%) |
Dec 13, 2011 | 18.37 | 18.70 | 18.09 | 18.26 | 174,816 | -0.01(-0.05%) |
Dec 12, 2011 | 17.94 | 18.31 | 17.82 | 18.27 | 171,358 | -0.10(-0.54%) |
Dec 09, 2011 | 18.15 | 18.47 | 18.10 | 18.37 | 159,209 | +0.14(+0.77%) |
Dec 08, 2011 | 18.58 | 18.76 | 18.21 | 18.23 | 139,867 | -0.55(-2.93%) |
Dec 07, 2011 | 19.02 | 19.06 | 18.47 | 18.78 | 136,129 | -0.18(-0.95%) |
Dec 06, 2011 | 19.02 | 19.28 | 18.88 | 18.96 | 179,573 | +0.11(+0.58%) |
Dec 05, 2011 | 19.00 | 19.24 | 18.74 | 18.85 | 200,648 | +0.04(+0.21%) |
Dec 02, 2011 | 19.11 | 19.21 | 18.70 | 18.81 | 168,844 | -0.22(-1.16%) |