Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.74 | 23.87 | 23.31 | 23.34 | 5,355,980 | -0.28(-1.19%) |
Feb 28, 2012 | 23.44 | 23.64 | 23.23 | 23.62 | 6,031,707 | +0.41(+1.78%) |
Feb 27, 2012 | 23.26 | 23.42 | 23.12 | 23.21 | 5,609,761 | -0.27(-1.16%) |
Feb 24, 2012 | 23.39 | 23.54 | 23.26 | 23.48 | 4,810,263 | +0.12(+0.50%) |
Feb 23, 2012 | 23.12 | 23.38 | 23.03 | 23.37 | 5,061,643 | +0.25(+1.08%) |
Feb 22, 2012 | 23.19 | 23.33 | 23.09 | 23.12 | 4,936,211 | +0.02(+0.10%) |
Feb 21, 2012 | 23.23 | 23.28 | 22.92 | 23.09 | 6,157,688 | +0.12(+0.51%) |
Feb 17, 2012 | 23.34 | 23.34 | 22.94 | 22.98 | 4,162,877 | -0.03(-0.14%) |
Feb 16, 2012 | 22.58 | 23.03 | 22.52 | 23.01 | 5,677,095 | +0.44(+1.97%) |
Feb 15, 2012 | 22.29 | 22.83 | 22.28 | 22.56 | 7,885,397 | +0.41(+1.86%) |
Feb 14, 2012 | 22.25 | 22.29 | 21.99 | 22.15 | 5,838,300 | -0.16(-0.70%) |
Feb 13, 2012 | 22.07 | 22.32 | 22.03 | 22.31 | 6,154,246 | +0.39(+1.77%) |
Feb 10, 2012 | 22.19 | 22.25 | 21.84 | 21.92 | 5,225,439 | -0.55(-2.46%) |
Feb 09, 2012 | 22.40 | 22.54 | 22.16 | 22.47 | 5,399,881 | +0.09(+0.38%) |
Feb 08, 2012 | 22.52 | 22.55 | 22.10 | 22.39 | 6,077,706 | -0.12(-0.55%) |
Feb 07, 2012 | 21.93 | 22.58 | 21.93 | 22.51 | 7,252,910 | +0.51(+2.33%) |
Feb 06, 2012 | 21.86 | 22.08 | 21.76 | 22.00 | 4,246,376 | +0.05(+0.21%) |
Feb 03, 2012 | 21.84 | 22.03 | 21.76 | 21.95 | 6,734,020 | +0.37(+1.69%) |
Feb 02, 2012 | 21.65 | 21.74 | 21.48 | 21.58 | 3,471,284 | +0.02(+0.11%) |
Feb 01, 2012 | 21.49 | 21.79 | 21.32 | 21.56 | 7,124,799 | +0.42(+1.99%) |
Jan 31, 2012 | 21.35 | 21.53 | 20.95 | 21.14 | 7,464,589 | -0.09(-0.40%) |
Jan 30, 2012 | 21.09 | 21.28 | 20.66 | 21.23 | 7,304,045 | +0.12(+0.55%) |
Jan 27, 2012 | 21.27 | 21.50 | 20.90 | 21.11 | 11,396,292 | -0.64(-2.93%) |
Jan 26, 2012 | 21.43 | 21.85 | 21.33 | 21.75 | 9,915,614 | +0.40(+1.86%) |
Jan 25, 2012 | 21.56 | 21.65 | 21.33 | 21.35 | 9,522,907 | -0.30(-1.37%) |
Jan 24, 2012 | 21.43 | 21.66 | 21.32 | 21.65 | 7,690,213 | +0.07(+0.32%) |
Jan 23, 2012 | 21.33 | 21.63 | 21.13 | 21.58 | 7,448,826 | +0.27(+1.28%) |
Jan 20, 2012 | 20.99 | 21.36 | 20.81 | 21.30 | 8,868,607 | +0.20(+0.96%) |
Jan 19, 2012 | 20.95 | 21.20 | 20.89 | 21.10 | 7,892,833 | +0.16(+0.78%) |
Jan 18, 2012 | 20.92 | 21.17 | 20.75 | 20.94 | 7,157,428 | -0.06(-0.30%) |
Jan 17, 2012 | 20.94 | 21.07 | 20.79 | 21.00 | 8,756,073 | +0.38(+1.85%) |
Jan 13, 2012 | 20.20 | 20.81 | 20.15 | 20.62 | 9,205,149 | +0.14(+0.68%) |
Jan 12, 2012 | 20.14 | 20.53 | 20.12 | 20.48 | 7,381,363 | +0.37(+1.82%) |
Jan 11, 2012 | 19.88 | 20.16 | 19.62 | 20.11 | 8,272,611 | +0.16(+0.82%) |
Jan 10, 2012 | 19.25 | 20.00 | 19.18 | 19.95 | 12,122,056 | +0.97(+5.12%) |
Jan 09, 2012 | 19.04 | 19.17 | 18.86 | 18.98 | 4,227,682 | +0.08(+0.41%) |
Jan 06, 2012 | 19.17 | 19.22 | 18.79 | 18.90 | 4,414,988 | -0.17(-0.90%) |
Jan 05, 2012 | 18.68 | 19.19 | 18.47 | 19.07 | 5,877,488 | +0.16(+0.86%) |
Jan 04, 2012 | 18.85 | 19.04 | 18.67 | 18.91 | 6,669,020 | +0.24(+1.29%) |
Dec 30, 2011 | 18.70 | 18.78 | 18.56 | 18.67 | 2,496,191 | -0.11(-0.58%) |
Dec 29, 2011 | 18.64 | 18.82 | 18.54 | 18.78 | 3,678,791 | +0.15(+0.79%) |
Dec 28, 2011 | 18.86 | 18.90 | 18.60 | 18.63 | 3,292,428 | -0.19(-0.99%) |
Dec 27, 2011 | 18.92 | 18.94 | 18.70 | 18.82 | 3,326,593 | -0.16(-0.82%) |
Dec 23, 2011 | 18.82 | 18.97 | 18.68 | 18.97 | 3,148,674 | +0.25(+1.32%) |
Dec 21, 2011 | 18.79 | 18.90 | 18.44 | 18.72 | 4,117,921 | -0.04(-0.21%) |
Dec 20, 2011 | 18.62 | 18.86 | 18.56 | 18.76 | 7,280,848 | +0.50(+2.76%) |
Dec 19, 2011 | 18.82 | 18.90 | 18.20 | 18.26 | 6,185,247 | -0.51(-2.72%) |
Dec 16, 2011 | 18.06 | 18.78 | 18.05 | 18.77 | 12,576,223 | +0.90(+5.03%) |
Dec 15, 2011 | 18.86 | 18.86 | 17.69 | 17.87 | 13,918,947 | -0.58(-3.15%) |
Dec 14, 2011 | 18.44 | 18.72 | 18.15 | 18.45 | 7,616,460 | -0.05(-0.25%) |
Dec 13, 2011 | 18.82 | 19.01 | 18.32 | 18.50 | 8,666,871 | -0.26(-1.36%) |
Dec 12, 2011 | 19.02 | 19.02 | 18.47 | 18.75 | 5,880,849 | -0.41(-2.14%) |
Dec 09, 2011 | 18.68 | 19.25 | 18.65 | 19.16 | 5,310,329 | +0.60(+3.21%) |
Dec 08, 2011 | 18.82 | 18.99 | 18.51 | 18.57 | 4,815,490 | -0.43(-2.28%) |
Dec 07, 2011 | 18.85 | 19.08 | 18.54 | 19.00 | 4,403,804 | +0.12(+0.62%) |
Dec 06, 2011 | 18.97 | 19.03 | 18.71 | 18.89 | 3,702,610 | -0.10(-0.53%) |
Dec 05, 2011 | 19.08 | 19.17 | 18.79 | 18.99 | 4,256,099 | +0.23(+1.24%) |
Dec 02, 2011 | 18.86 | 19.22 | 18.68 | 18.75 | 5,025,675 | +0.13(+0.71%) |