Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.96 | 24.11 | 23.73 | 23.90 | 384,402 | +0.07(+0.29%) |
Feb 28, 2012 | 23.71 | 23.92 | 23.62 | 23.83 | 319,931 | +0.10(+0.42%) |
Feb 27, 2012 | 23.50 | 23.82 | 23.27 | 23.73 | 310,906 | +0.02(+0.06%) |
Feb 24, 2012 | 23.24 | 23.73 | 23.23 | 23.72 | 261,844 | +0.56(+2.44%) |
Feb 23, 2012 | 23.13 | 23.28 | 22.89 | 23.15 | 136,673 | +0.11(+0.46%) |
Feb 22, 2012 | 23.27 | 23.44 | 23.01 | 23.05 | 268,975 | -0.31(-1.34%) |
Feb 21, 2012 | 23.08 | 23.66 | 23.08 | 23.36 | 363,233 | +0.30(+1.29%) |
Feb 17, 2012 | 23.01 | 23.11 | 22.88 | 23.06 | 239,177 | +0.11(+0.47%) |
Feb 16, 2012 | 22.64 | 23.13 | 22.61 | 22.95 | 356,689 | +0.20(+0.87%) |
Feb 15, 2012 | 22.89 | 22.93 | 22.51 | 22.76 | 478,469 | -0.04(-0.17%) |
Feb 14, 2012 | 22.85 | 22.91 | 22.67 | 22.79 | 396,004 | -0.08(-0.37%) |
Feb 13, 2012 | 22.88 | 22.95 | 22.56 | 22.88 | 378,298 | +0.17(+0.74%) |
Feb 10, 2012 | 22.34 | 22.85 | 22.15 | 22.71 | 494,382 | +0.00(+0.00%) |
Feb 09, 2012 | 22.59 | 22.77 | 22.44 | 22.71 | 273,773 | +0.16(+0.71%) |
Feb 08, 2012 | 22.66 | 22.70 | 22.29 | 22.55 | 314,146 | -0.07(-0.30%) |
Feb 07, 2012 | 22.50 | 22.71 | 22.31 | 22.62 | 515,248 | +0.02(+0.07%) |
Feb 06, 2012 | 22.05 | 22.68 | 21.89 | 22.60 | 531,637 | +0.44(+2.00%) |
Feb 03, 2012 | 21.79 | 22.31 | 21.70 | 22.16 | 390,500 | +0.50(+2.29%) |
Feb 02, 2012 | 21.41 | 21.79 | 21.41 | 21.66 | 441,545 | +0.27(+1.28%) |
Feb 01, 2012 | 20.90 | 21.41 | 20.80 | 21.39 | 502,620 | +0.66(+3.20%) |
Jan 31, 2012 | 21.15 | 21.21 | 20.58 | 20.73 | 300,114 | -0.40(-1.91%) |
Jan 30, 2012 | 20.72 | 21.16 | 20.67 | 21.13 | 577,587 | +0.04(+0.18%) |
Jan 27, 2012 | 20.96 | 21.49 | 20.80 | 21.09 | 569,650 | +0.10(+0.47%) |
Jan 26, 2012 | 21.54 | 21.73 | 20.93 | 20.99 | 509,384 | -0.11(-0.51%) |
Jan 25, 2012 | 20.99 | 21.27 | 20.70 | 21.10 | 468,650 | +0.18(+0.87%) |
Jan 24, 2012 | 20.57 | 21.04 | 20.57 | 20.92 | 344,355 | +0.02(+0.11%) |
Jan 23, 2012 | 21.32 | 21.35 | 20.87 | 20.89 | 312,697 | -0.25(-1.19%) |
Jan 20, 2012 | 21.30 | 21.44 | 21.01 | 21.15 | 332,173 | -0.21(-1.00%) |
Jan 19, 2012 | 21.18 | 21.59 | 20.93 | 21.36 | 1,112,921 | +0.36(+1.71%) |
Jan 18, 2012 | 20.33 | 21.18 | 20.32 | 21.00 | 1,400,524 | +0.79(+3.89%) |
Jan 17, 2012 | 19.98 | 20.48 | 19.92 | 20.22 | 665,114 | +0.96(+4.99%) |
Jan 13, 2012 | 19.33 | 19.50 | 19.16 | 19.26 | 713,650 | -0.26(-1.33%) |
Jan 12, 2012 | 18.68 | 19.57 | 18.67 | 19.51 | 675,586 | +0.91(+4.88%) |
Jan 11, 2012 | 18.60 | 18.68 | 18.47 | 18.61 | 263,238 | +0.01(+0.04%) |
Jan 10, 2012 | 18.29 | 18.74 | 18.29 | 18.60 | 587,128 | +0.63(+3.52%) |
Jan 09, 2012 | 17.80 | 17.99 | 17.67 | 17.97 | 389,349 | +0.20(+1.12%) |
Jan 06, 2012 | 17.83 | 17.87 | 17.71 | 17.77 | 164,408 | -0.08(-0.47%) |
Jan 05, 2012 | 17.96 | 18.17 | 17.71 | 17.85 | 296,243 | -0.30(-1.64%) |
Jan 04, 2012 | 17.91 | 18.21 | 17.84 | 18.15 | 378,798 | +0.75(+4.29%) |
Dec 30, 2011 | 16.93 | 17.46 | 16.78 | 17.40 | 258,672 | +0.61(+3.63%) |
Dec 29, 2011 | 16.68 | 16.99 | 16.65 | 16.79 | 573,422 | +0.07(+0.41%) |
Dec 28, 2011 | 17.36 | 17.38 | 16.65 | 16.72 | 270,819 | -0.56(-3.26%) |
Dec 27, 2011 | 17.35 | 17.51 | 17.18 | 17.29 | 139,183 | -0.10(-0.57%) |
Dec 23, 2011 | 17.25 | 17.64 | 17.20 | 17.39 | 179,398 | +0.36(+2.10%) |
Dec 21, 2011 | 17.24 | 17.29 | 16.78 | 17.03 | 332,639 | -0.24(-1.41%) |
Dec 20, 2011 | 17.02 | 17.56 | 16.94 | 17.27 | 376,133 | +0.62(+3.71%) |
Dec 19, 2011 | 16.85 | 16.94 | 16.53 | 16.65 | 430,106 | -0.19(-1.13%) |
Dec 16, 2011 | 17.14 | 17.15 | 16.63 | 16.85 | 422,149 | -0.11(-0.63%) |
Dec 15, 2011 | 16.83 | 17.05 | 16.74 | 16.95 | 307,118 | +0.44(+2.66%) |
Dec 14, 2011 | 16.77 | 16.90 | 16.47 | 16.51 | 570,296 | -0.50(-2.96%) |
Dec 13, 2011 | 17.18 | 17.43 | 16.97 | 17.02 | 300,687 | -0.03(-0.18%) |
Dec 12, 2011 | 17.33 | 17.47 | 16.89 | 17.05 | 295,008 | -0.53(-3.01%) |
Dec 09, 2011 | 17.27 | 17.68 | 17.03 | 17.58 | 388,932 | +0.35(+2.02%) |
Dec 08, 2011 | 17.90 | 18.02 | 17.19 | 17.23 | 398,322 | -0.73(-4.09%) |
Dec 07, 2011 | 18.07 | 18.14 | 17.92 | 17.96 | 418,746 | -0.25(-1.37%) |
Dec 06, 2011 | 18.27 | 18.54 | 18.08 | 18.21 | 331,528 | -0.10(-0.54%) |
Dec 05, 2011 | 18.71 | 18.95 | 18.23 | 18.31 | 275,686 | -0.04(-0.21%) |
Dec 02, 2011 | 18.74 | 19.11 | 18.30 | 18.35 | 175,568 | -0.32(-1.70%) |