Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.95 | 21.03 | 20.52 | 20.56 | 502,446 | -0.40(-1.91%) |
Feb 28, 2012 | 20.99 | 21.25 | 20.78 | 20.96 | 544,977 | -0.02(-0.10%) |
Feb 27, 2012 | 20.98 | 21.32 | 20.72 | 20.98 | 395,168 | -0.19(-0.90%) |
Feb 24, 2012 | 21.44 | 21.45 | 21.10 | 21.17 | 334,492 | -0.30(-1.40%) |
Feb 23, 2012 | 21.04 | 21.50 | 20.64 | 21.47 | 435,300 | +0.52(+2.48%) |
Feb 22, 2012 | 21.00 | 21.41 | 20.93 | 20.95 | 364,980 | -0.24(-1.13%) |
Feb 21, 2012 | 21.59 | 21.59 | 21.15 | 21.19 | 368,887 | -0.41(-1.90%) |
Feb 17, 2012 | 21.78 | 21.79 | 21.50 | 21.60 | 360,234 | -0.01(-0.05%) |
Feb 16, 2012 | 21.45 | 21.87 | 21.29 | 21.61 | 506,119 | +0.22(+1.03%) |
Feb 15, 2012 | 21.49 | 21.77 | 21.23 | 21.39 | 558,355 | -0.05(-0.23%) |
Feb 14, 2012 | 20.97 | 21.47 | 20.97 | 21.44 | 512,791 | +0.28(+1.32%) |
Feb 13, 2012 | 21.20 | 21.28 | 21.05 | 21.16 | 345,767 | +0.20(+0.93%) |
Feb 10, 2012 | 20.86 | 21.18 | 20.80 | 20.96 | 675,087 | -0.18(-0.87%) |
Feb 09, 2012 | 20.85 | 21.21 | 20.65 | 21.15 | 672,444 | +0.28(+1.34%) |
Feb 08, 2012 | 20.37 | 20.93 | 20.27 | 20.87 | 571,380 | +0.46(+2.25%) |
Feb 07, 2012 | 20.43 | 20.55 | 20.29 | 20.41 | 489,387 | -0.16(-0.78%) |
Feb 06, 2012 | 20.40 | 20.60 | 20.33 | 20.57 | 612,069 | -0.05(-0.27%) |
Feb 03, 2012 | 20.40 | 20.67 | 20.13 | 20.62 | 1,089,921 | +0.25(+1.25%) |
Feb 02, 2012 | 20.41 | 20.68 | 20.29 | 20.37 | 1,264,097 | +0.09(+0.44%) |
Feb 01, 2012 | 20.00 | 21.00 | 20.00 | 20.28 | 4,732,989 | +2.27(+12.60%) |
Jan 31, 2012 | 18.31 | 18.67 | 17.80 | 18.01 | 881,172 | -0.20(-1.10%) |
Jan 30, 2012 | 17.92 | 18.31 | 17.85 | 18.21 | 677,800 | +0.10(+0.55%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.83 | 18.11 | 241,078 | +0.10(+0.56%) |
Jan 26, 2012 | 17.97 | 18.07 | 17.76 | 18.01 | 542,374 | +0.14(+0.78%) |
Jan 25, 2012 | 17.63 | 17.99 | 17.44 | 17.87 | 520,702 | +0.28(+1.59%) |
Jan 24, 2012 | 17.32 | 17.63 | 17.32 | 17.59 | 267,738 | +0.22(+1.27%) |
Jan 23, 2012 | 17.71 | 17.90 | 17.08 | 17.37 | 450,640 | -0.31(-1.75%) |
Jan 20, 2012 | 17.70 | 17.82 | 17.48 | 17.68 | 383,357 | -0.06(-0.34%) |
Jan 19, 2012 | 17.65 | 17.80 | 17.57 | 17.74 | 493,527 | +0.09(+0.51%) |
Jan 18, 2012 | 17.21 | 17.87 | 17.19 | 17.65 | 570,461 | +0.46(+2.68%) |
Jan 17, 2012 | 17.13 | 17.45 | 17.12 | 17.19 | 287,252 | +0.23(+1.36%) |
Jan 13, 2012 | 16.88 | 17.13 | 16.84 | 16.96 | 238,487 | -0.14(-0.82%) |
Jan 12, 2012 | 17.00 | 17.14 | 16.81 | 17.10 | 292,687 | +0.18(+1.06%) |
Jan 11, 2012 | 16.70 | 16.99 | 16.60 | 16.92 | 364,730 | +0.00(+0.00%) |
Jan 10, 2012 | 16.84 | 17.12 | 16.63 | 16.92 | 417,994 | +0.33(+1.99%) |
Jan 09, 2012 | 16.64 | 16.67 | 16.30 | 16.59 | 281,214 | +0.06(+0.36%) |
Jan 06, 2012 | 16.79 | 16.84 | 16.51 | 16.53 | 319,466 | -0.22(-1.31%) |
Jan 05, 2012 | 16.35 | 16.85 | 15.97 | 16.75 | 889,039 | +0.34(+2.07%) |
Jan 04, 2012 | 16.94 | 17.00 | 16.32 | 16.41 | 765,998 | -0.94(-5.42%) |
Dec 30, 2011 | 17.35 | 17.52 | 17.08 | 17.35 | 496,797 | +0.00(+0.00%) |
Dec 29, 2011 | 17.37 | 17.49 | 17.23 | 17.35 | 238,166 | +0.09(+0.52%) |
Dec 28, 2011 | 17.63 | 17.63 | 17.18 | 17.26 | 553,798 | -0.35(-1.99%) |
Dec 27, 2011 | 17.42 | 17.76 | 17.40 | 17.61 | 187,438 | +0.17(+0.97%) |
Dec 23, 2011 | 17.44 | 17.54 | 17.20 | 17.44 | 126,372 | +0.09(+0.52%) |
Dec 21, 2011 | 17.91 | 17.91 | 16.94 | 17.35 | 522,511 | -0.56(-3.13%) |
Dec 20, 2011 | 17.35 | 17.96 | 17.35 | 17.91 | 538,194 | +0.91(+5.35%) |
Dec 19, 2011 | 17.77 | 17.80 | 16.94 | 17.00 | 476,750 | -0.60(-3.41%) |
Dec 16, 2011 | 17.34 | 17.64 | 16.98 | 17.60 | 915,978 | +0.46(+2.68%) |
Dec 15, 2011 | 17.48 | 17.50 | 17.02 | 17.14 | 664,096 | -0.06(-0.35%) |
Dec 14, 2011 | 17.16 | 17.40 | 16.71 | 17.20 | 723,755 | -0.13(-0.75%) |
Dec 13, 2011 | 18.14 | 18.36 | 17.23 | 17.33 | 555,749 | -0.62(-3.45%) |
Dec 12, 2011 | 18.51 | 18.51 | 17.72 | 17.95 | 600,459 | -0.71(-3.80%) |
Dec 09, 2011 | 18.02 | 18.70 | 17.90 | 18.66 | 563,950 | +0.64(+3.55%) |
Dec 08, 2011 | 18.02 | 18.33 | 17.96 | 18.02 | 848,993 | -0.12(-0.66%) |
Dec 07, 2011 | 18.06 | 18.34 | 17.68 | 18.14 | 489,071 | -0.03(-0.17%) |
Dec 06, 2011 | 18.00 | 18.27 | 17.88 | 18.17 | 554,961 | +0.17(+0.94%) |
Dec 05, 2011 | 18.15 | 18.25 | 17.88 | 18.00 | 931,122 | +0.12(+0.67%) |
Dec 02, 2011 | 18.07 | 18.20 | 17.64 | 17.88 | 549,456 | +0.08(+0.45%) |