Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.47 | 20.62 | 20.30 | 20.42 | 2,701,452 | +0.02(+0.10%) |
Feb 28, 2012 | 20.48 | 20.48 | 20.22 | 20.40 | 2,082,655 | +0.01(+0.03%) |
Feb 27, 2012 | 20.27 | 20.51 | 20.02 | 20.39 | 1,672,105 | +0.00(+0.00%) |
Feb 24, 2012 | 20.31 | 20.47 | 20.11 | 20.39 | 1,620,092 | +0.15(+0.74%) |
Feb 23, 2012 | 19.75 | 20.39 | 19.69 | 20.24 | 2,447,977 | +0.56(+2.84%) |
Feb 22, 2012 | 20.56 | 20.67 | 19.28 | 19.68 | 4,023,039 | -0.28(-1.42%) |
Feb 21, 2012 | 19.94 | 20.20 | 19.83 | 19.97 | 2,474,599 | +0.15(+0.75%) |
Feb 17, 2012 | 19.87 | 20.02 | 19.74 | 19.82 | 2,025,693 | +0.06(+0.32%) |
Feb 16, 2012 | 19.53 | 19.94 | 19.42 | 19.75 | 1,790,988 | +0.31(+1.60%) |
Feb 15, 2012 | 19.69 | 19.73 | 19.31 | 19.44 | 1,630,732 | -0.18(-0.90%) |
Feb 14, 2012 | 19.67 | 19.71 | 19.36 | 19.62 | 2,628,201 | -0.20(-1.00%) |
Feb 13, 2012 | 19.78 | 19.84 | 19.54 | 19.82 | 1,359,033 | +0.27(+1.38%) |
Feb 10, 2012 | 19.39 | 19.58 | 19.32 | 19.55 | 1,485,677 | -0.11(-0.58%) |
Feb 09, 2012 | 19.71 | 19.84 | 19.45 | 19.66 | 1,002,613 | +0.03(+0.14%) |
Feb 08, 2012 | 19.60 | 19.68 | 19.47 | 19.63 | 1,048,372 | +0.11(+0.58%) |
Feb 07, 2012 | 19.32 | 19.61 | 19.22 | 19.52 | 1,742,783 | +0.09(+0.47%) |
Feb 06, 2012 | 19.28 | 19.43 | 19.13 | 19.43 | 1,334,580 | +0.08(+0.40%) |
Feb 03, 2012 | 19.23 | 19.39 | 19.15 | 19.35 | 2,071,509 | +0.40(+2.09%) |
Feb 02, 2012 | 18.71 | 18.98 | 18.57 | 18.95 | 1,604,174 | +0.23(+1.21%) |
Feb 01, 2012 | 18.46 | 18.86 | 18.26 | 18.73 | 1,968,370 | +0.52(+2.84%) |
Jan 31, 2012 | 18.62 | 18.64 | 18.07 | 18.21 | 3,833,442 | -0.23(-1.27%) |
Jan 30, 2012 | 18.45 | 18.53 | 18.13 | 18.44 | 1,626,074 | -0.21(-1.10%) |
Jan 27, 2012 | 18.76 | 18.90 | 18.45 | 18.65 | 2,176,856 | -0.12(-0.64%) |
Jan 26, 2012 | 18.85 | 18.97 | 18.62 | 18.77 | 2,062,388 | +0.05(+0.26%) |
Jan 25, 2012 | 18.68 | 18.83 | 18.61 | 18.72 | 2,053,129 | +0.04(+0.19%) |
Jan 24, 2012 | 18.34 | 18.77 | 18.33 | 18.69 | 2,417,576 | +0.18(+0.95%) |
Jan 23, 2012 | 18.22 | 18.63 | 18.19 | 18.51 | 2,462,597 | +0.35(+1.94%) |
Jan 20, 2012 | 18.22 | 18.48 | 18.12 | 18.16 | 2,291,941 | -0.08(-0.46%) |
Jan 19, 2012 | 18.08 | 18.38 | 17.96 | 18.24 | 2,214,307 | +0.39(+2.17%) |
Jan 18, 2012 | 17.40 | 17.90 | 17.21 | 17.85 | 1,533,865 | +0.48(+2.75%) |
Jan 17, 2012 | 17.57 | 17.70 | 17.30 | 17.38 | 1,145,908 | -0.09(-0.52%) |
Jan 13, 2012 | 17.41 | 17.60 | 17.16 | 17.47 | 1,935,675 | -0.20(-1.15%) |
Jan 12, 2012 | 17.57 | 17.68 | 17.35 | 17.67 | 1,286,390 | +0.22(+1.25%) |
Jan 11, 2012 | 17.42 | 17.58 | 17.32 | 17.45 | 1,750,705 | -0.05(-0.28%) |
Jan 10, 2012 | 17.19 | 17.60 | 17.19 | 17.50 | 1,750,438 | +0.51(+3.02%) |
Jan 09, 2012 | 17.07 | 17.12 | 16.88 | 16.99 | 1,206,349 | +0.03(+0.17%) |
Jan 06, 2012 | 16.95 | 17.09 | 16.74 | 16.96 | 1,243,202 | +0.05(+0.29%) |
Jan 05, 2012 | 16.64 | 16.97 | 16.41 | 16.91 | 1,341,340 | +0.16(+0.97%) |
Jan 04, 2012 | 16.67 | 16.83 | 16.48 | 16.75 | 952,880 | +0.11(+0.68%) |
Dec 30, 2011 | 16.60 | 16.75 | 16.60 | 16.64 | 890,106 | +0.04(+0.21%) |
Dec 29, 2011 | 16.37 | 16.66 | 16.35 | 16.60 | 945,243 | +0.35(+2.16%) |
Dec 28, 2011 | 16.67 | 16.68 | 16.19 | 16.25 | 1,141,189 | -0.35(-2.12%) |
Dec 27, 2011 | 16.67 | 16.85 | 16.60 | 16.60 | 1,087,672 | -0.09(-0.55%) |
Dec 23, 2011 | 16.74 | 16.74 | 16.56 | 16.69 | 915,651 | +0.24(+1.45%) |
Dec 21, 2011 | 16.35 | 16.52 | 16.10 | 16.45 | 1,372,854 | +0.08(+0.52%) |
Dec 20, 2011 | 15.98 | 16.41 | 15.98 | 16.37 | 1,716,714 | +0.73(+4.68%) |
Dec 19, 2011 | 16.02 | 16.17 | 15.57 | 15.64 | 1,538,979 | -0.38(-2.37%) |
Dec 16, 2011 | 16.17 | 16.29 | 15.91 | 16.02 | 2,485,444 | -0.02(-0.13%) |
Dec 15, 2011 | 16.28 | 16.28 | 15.99 | 16.04 | 2,180,144 | +0.07(+0.44%) |
Dec 14, 2011 | 16.11 | 16.21 | 15.91 | 15.97 | 1,872,992 | -0.28(-1.73%) |
Dec 13, 2011 | 16.93 | 17.02 | 16.05 | 16.25 | 1,572,796 | -0.51(-3.02%) |
Dec 12, 2011 | 16.81 | 16.83 | 16.51 | 16.76 | 1,790,659 | -0.32(-1.90%) |
Dec 09, 2011 | 16.62 | 17.17 | 16.48 | 17.08 | 2,085,100 | +0.65(+3.94%) |
Dec 08, 2011 | 17.07 | 17.07 | 16.36 | 16.43 | 1,715,205 | -0.79(-4.58%) |
Dec 07, 2011 | 16.91 | 17.23 | 16.64 | 17.22 | 2,718,449 | +0.18(+1.03%) |
Dec 06, 2011 | 17.02 | 17.16 | 16.85 | 17.05 | 1,495,347 | +0.01(+0.08%) |
Dec 05, 2011 | 17.19 | 17.35 | 16.86 | 17.03 | 1,711,659 | +0.19(+1.13%) |
Dec 02, 2011 | 16.94 | 17.30 | 16.69 | 16.84 | 2,291,450 | +0.20(+1.18%) |