Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.20 | 18.36 | 17.72 | 17.72 | 1,348,271 | -0.44(-2.42%) |
Feb 28, 2012 | 17.83 | 18.19 | 17.80 | 18.16 | 887,307 | +0.32(+1.79%) |
Feb 27, 2012 | 18.11 | 18.13 | 17.83 | 17.84 | 1,032,253 | -0.41(-2.25%) |
Feb 24, 2012 | 17.98 | 18.33 | 17.68 | 18.25 | 716,042 | +0.30(+1.67%) |
Feb 23, 2012 | 17.95 | 18.05 | 17.67 | 17.95 | 719,223 | -0.04(-0.22%) |
Feb 22, 2012 | 17.99 | 18.20 | 17.81 | 17.99 | 997,683 | -0.05(-0.28%) |
Feb 21, 2012 | 18.49 | 18.67 | 18.02 | 18.04 | 1,078,410 | -0.39(-2.12%) |
Feb 17, 2012 | 18.54 | 19.09 | 17.81 | 18.43 | 2,904,710 | +0.94(+5.37%) |
Feb 16, 2012 | 16.94 | 17.58 | 16.84 | 17.49 | 1,394,319 | +0.52(+3.06%) |
Feb 15, 2012 | 17.02 | 17.22 | 16.80 | 16.97 | 1,701,855 | -0.07(-0.41%) |
Feb 14, 2012 | 17.66 | 17.81 | 16.98 | 17.04 | 2,983,400 | -1.13(-6.22%) |
Feb 13, 2012 | 18.43 | 18.48 | 18.05 | 18.17 | 1,220,636 | -0.18(-0.98%) |
Feb 10, 2012 | 19.39 | 19.39 | 18.12 | 18.35 | 2,079,661 | -1.46(-7.37%) |
Feb 09, 2012 | 19.66 | 19.95 | 19.20 | 19.81 | 1,306,948 | +0.27(+1.38%) |
Feb 08, 2012 | 19.79 | 20.17 | 19.50 | 19.54 | 700,228 | -0.16(-0.81%) |
Feb 07, 2012 | 19.94 | 19.94 | 19.51 | 19.70 | 705,191 | -0.25(-1.25%) |
Feb 06, 2012 | 19.60 | 20.00 | 19.47 | 19.95 | 557,003 | +0.17(+0.86%) |
Feb 03, 2012 | 19.96 | 20.10 | 19.75 | 19.78 | 1,001,400 | +0.12(+0.61%) |
Feb 02, 2012 | 19.00 | 19.82 | 18.96 | 19.66 | 1,233,513 | +0.66(+3.47%) |
Feb 01, 2012 | 19.09 | 19.44 | 18.96 | 19.00 | 1,373,574 | +0.05(+0.26%) |
Jan 31, 2012 | 19.32 | 19.70 | 18.33 | 18.95 | 1,984,618 | -0.65(-3.32%) |
Jan 30, 2012 | 19.18 | 19.65 | 18.87 | 19.60 | 1,199,729 | +0.21(+1.08%) |
Jan 27, 2012 | 18.80 | 19.59 | 18.80 | 19.39 | 1,400,977 | +0.05(+0.26%) |
Jan 26, 2012 | 19.23 | 19.45 | 19.06 | 19.34 | 9,642,299 | +0.18(+0.94%) |
Jan 25, 2012 | 19.12 | 19.21 | 18.85 | 19.16 | 1,724,227 | +0.00(+0.00%) |
Jan 24, 2012 | 19.12 | 19.22 | 18.85 | 19.16 | 1,607,129 | -0.21(-1.08%) |
Jan 23, 2012 | 19.15 | 19.75 | 19.13 | 19.37 | 1,211,444 | +0.28(+1.47%) |
Jan 20, 2012 | 19.51 | 19.75 | 18.93 | 19.09 | 2,587,377 | -0.03(-0.16%) |
Jan 19, 2012 | 18.66 | 19.34 | 18.64 | 19.12 | 1,313,390 | -0.11(-0.57%) |
Jan 18, 2012 | 19.02 | 19.32 | 18.64 | 19.23 | 1,017,458 | +0.06(+0.31%) |
Jan 17, 2012 | 19.67 | 19.82 | 19.09 | 19.17 | 829,924 | -0.33(-1.69%) |
Jan 13, 2012 | 19.81 | 20.16 | 19.42 | 19.50 | 1,033,093 | -0.60(-2.99%) |
Jan 12, 2012 | 20.31 | 20.44 | 19.76 | 20.10 | 891,867 | -0.12(-0.59%) |
Jan 11, 2012 | 20.07 | 20.34 | 19.65 | 20.22 | 588,306 | +0.14(+0.70%) |
Jan 10, 2012 | 19.70 | 20.13 | 19.55 | 20.08 | 727,814 | +0.74(+3.83%) |
Jan 09, 2012 | 19.92 | 20.03 | 19.30 | 19.34 | 653,141 | -0.52(-2.62%) |
Jan 06, 2012 | 19.83 | 20.09 | 19.26 | 19.86 | 610,480 | +0.06(+0.30%) |
Jan 05, 2012 | 19.65 | 20.07 | 19.26 | 19.80 | 472,850 | -0.01(-0.05%) |
Jan 04, 2012 | 19.47 | 19.90 | 19.21 | 19.81 | 815,537 | +0.49(+2.54%) |
Dec 30, 2011 | 19.31 | 19.48 | 19.27 | 19.32 | 250,724 | +0.05(+0.26%) |
Dec 29, 2011 | 19.19 | 19.63 | 19.16 | 19.27 | 372,640 | +0.11(+0.57%) |
Dec 28, 2011 | 19.73 | 19.92 | 19.08 | 19.16 | 648,519 | -0.62(-3.13%) |
Dec 27, 2011 | 20.12 | 20.16 | 19.65 | 19.78 | 350,849 | -0.47(-2.32%) |
Dec 23, 2011 | 20.65 | 20.65 | 20.07 | 20.25 | 332,638 | +0.22(+1.10%) |
Dec 21, 2011 | 19.48 | 20.06 | 19.19 | 20.03 | 653,799 | +0.45(+2.30%) |
Dec 20, 2011 | 19.21 | 19.74 | 19.05 | 19.58 | 954,394 | +0.80(+4.26%) |
Dec 19, 2011 | 19.25 | 19.34 | 18.65 | 18.78 | 904,315 | -0.38(-1.98%) |
Dec 16, 2011 | 19.38 | 19.80 | 19.02 | 19.16 | 1,221,501 | +0.02(+0.10%) |
Dec 15, 2011 | 19.64 | 19.71 | 19.06 | 19.14 | 696,472 | -0.21(-1.09%) |
Dec 14, 2011 | 18.89 | 19.66 | 18.72 | 19.35 | 1,677,001 | +0.23(+1.20%) |
Dec 13, 2011 | 19.66 | 19.89 | 19.00 | 19.12 | 786,039 | -0.36(-1.85%) |
Dec 12, 2011 | 19.95 | 20.05 | 19.11 | 19.48 | 1,420,481 | -0.92(-4.51%) |
Dec 09, 2011 | 19.47 | 20.51 | 19.42 | 20.40 | 867,062 | +0.99(+5.10%) |
Dec 08, 2011 | 20.15 | 20.35 | 19.33 | 19.41 | 1,248,303 | -0.96(-4.71%) |
Dec 07, 2011 | 20.50 | 20.73 | 20.25 | 20.37 | 1,046,514 | -0.28(-1.36%) |
Dec 06, 2011 | 20.74 | 20.88 | 20.38 | 20.65 | 755,528 | -0.20(-0.96%) |
Dec 05, 2011 | 21.03 | 21.43 | 20.64 | 20.85 | 600,856 | +0.19(+0.92%) |
Dec 02, 2011 | 21.39 | 21.44 | 20.56 | 20.66 | 510,924 | -0.47(-2.22%) |