Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.19 | 20.39 | 20.11 | 20.23 | 1,965,509 | +0.04(+0.22%) |
Feb 28, 2012 | 20.34 | 20.42 | 20.17 | 20.18 | 1,324,987 | -0.08(-0.40%) |
Feb 27, 2012 | 20.06 | 20.28 | 20.02 | 20.26 | 1,732,571 | +0.10(+0.52%) |
Feb 24, 2012 | 20.12 | 20.19 | 20.04 | 20.16 | 1,690,755 | +0.06(+0.30%) |
Feb 23, 2012 | 20.04 | 20.14 | 20.00 | 20.10 | 1,246,917 | +0.05(+0.24%) |
Feb 22, 2012 | 20.12 | 20.19 | 20.02 | 20.05 | 1,069,730 | -0.08(-0.42%) |
Feb 21, 2012 | 20.38 | 20.38 | 20.07 | 20.13 | 1,414,400 | -0.22(-1.10%) |
Feb 17, 2012 | 20.26 | 20.40 | 20.21 | 20.36 | 1,563,900 | +0.12(+0.61%) |
Feb 16, 2012 | 20.12 | 20.29 | 19.99 | 20.23 | 1,331,086 | +0.10(+0.52%) |
Feb 15, 2012 | 20.29 | 20.31 | 20.11 | 20.13 | 1,231,809 | -0.04(-0.22%) |
Feb 14, 2012 | 20.20 | 20.27 | 20.15 | 20.17 | 1,534,174 | -0.02(-0.10%) |
Feb 13, 2012 | 20.33 | 20.37 | 20.16 | 20.19 | 1,151,431 | -0.03(-0.16%) |
Feb 10, 2012 | 20.18 | 20.25 | 20.12 | 20.23 | 953,637 | -0.07(-0.34%) |
Feb 09, 2012 | 20.32 | 20.36 | 20.16 | 20.29 | 1,645,379 | +0.01(+0.04%) |
Feb 08, 2012 | 20.26 | 20.36 | 20.23 | 20.29 | 1,035,057 | +0.04(+0.22%) |
Feb 07, 2012 | 20.37 | 20.46 | 20.24 | 20.24 | 1,397,066 | -0.26(-1.29%) |
Feb 06, 2012 | 20.43 | 20.60 | 20.42 | 20.51 | 841,977 | -0.04(-0.18%) |
Feb 03, 2012 | 20.65 | 20.73 | 20.49 | 20.54 | 1,315,491 | -0.04(-0.21%) |
Feb 02, 2012 | 20.45 | 20.70 | 20.44 | 20.59 | 1,449,745 | +0.11(+0.53%) |
Feb 01, 2012 | 20.32 | 20.58 | 20.27 | 20.48 | 1,531,916 | +0.22(+1.07%) |
Jan 31, 2012 | 20.39 | 20.39 | 20.16 | 20.26 | 1,128,009 | -0.03(-0.16%) |
Jan 30, 2012 | 20.10 | 20.35 | 20.04 | 20.29 | 1,223,258 | +0.08(+0.42%) |
Jan 27, 2012 | 20.44 | 20.44 | 20.07 | 20.21 | 1,853,393 | -0.26(-1.29%) |
Jan 26, 2012 | 20.25 | 20.68 | 20.24 | 20.47 | 2,225,315 | -0.32(-1.52%) |
Jan 25, 2012 | 20.48 | 20.81 | 20.41 | 20.79 | 1,180,955 | +0.31(+1.53%) |
Jan 24, 2012 | 20.53 | 20.63 | 20.46 | 20.48 | 1,317,766 | -0.09(-0.45%) |
Jan 23, 2012 | 20.68 | 20.73 | 20.45 | 20.57 | 1,260,924 | -0.08(-0.39%) |
Jan 20, 2012 | 20.85 | 20.85 | 20.45 | 20.65 | 1,661,249 | -0.22(-1.08%) |
Jan 19, 2012 | 20.85 | 20.93 | 20.64 | 20.87 | 1,171,322 | +0.06(+0.27%) |
Jan 18, 2012 | 20.61 | 20.84 | 20.49 | 20.82 | 1,065,085 | +0.21(+1.03%) |
Jan 17, 2012 | 20.65 | 20.79 | 20.59 | 20.61 | 872,778 | +0.08(+0.37%) |
Jan 13, 2012 | 20.45 | 20.59 | 20.43 | 20.53 | 889,977 | -0.01(-0.06%) |
Jan 12, 2012 | 20.56 | 20.61 | 20.46 | 20.54 | 656,995 | +0.05(+0.25%) |
Jan 11, 2012 | 20.45 | 20.54 | 20.35 | 20.49 | 1,084,726 | -0.03(-0.16%) |
Jan 10, 2012 | 20.41 | 20.52 | 20.38 | 20.52 | 902,851 | +0.22(+1.07%) |
Jan 09, 2012 | 20.25 | 20.37 | 20.21 | 20.31 | 734,878 | +0.11(+0.54%) |
Jan 06, 2012 | 20.18 | 20.24 | 20.12 | 20.20 | 1,132,332 | +0.00(+0.00%) |
Jan 05, 2012 | 20.10 | 20.27 | 20.06 | 20.20 | 1,310,617 | +0.02(+0.12%) |
Jan 04, 2012 | 20.12 | 20.26 | 20.03 | 20.17 | 934,889 | -0.04(-0.20%) |
Dec 30, 2011 | 20.36 | 20.36 | 20.21 | 20.21 | 606,515 | -0.15(-0.73%) |
Dec 29, 2011 | 20.21 | 20.37 | 20.21 | 20.36 | 568,525 | +0.19(+0.95%) |
Dec 28, 2011 | 20.24 | 20.27 | 20.14 | 20.17 | 813,903 | -0.05(-0.24%) |
Dec 27, 2011 | 20.05 | 20.26 | 19.99 | 20.22 | 710,345 | +0.16(+0.79%) |
Dec 23, 2011 | 19.96 | 20.10 | 19.89 | 20.06 | 719,586 | +0.06(+0.28%) |
Dec 21, 2011 | 19.72 | 20.02 | 19.72 | 20.00 | 1,298,844 | +0.25(+1.29%) |
Dec 20, 2011 | 19.59 | 19.79 | 19.56 | 19.75 | 1,300,117 | +0.29(+1.52%) |
Dec 19, 2011 | 19.52 | 19.59 | 19.37 | 19.45 | 1,202,337 | +0.02(+0.12%) |
Dec 16, 2011 | 19.55 | 19.77 | 19.36 | 19.43 | 2,145,642 | -0.23(-1.16%) |
Dec 15, 2011 | 19.63 | 19.70 | 19.54 | 19.66 | 1,363,124 | +0.20(+1.04%) |
Dec 14, 2011 | 19.36 | 19.52 | 19.32 | 19.45 | 1,238,927 | +0.05(+0.27%) |
Dec 13, 2011 | 19.57 | 19.69 | 19.32 | 19.40 | 1,613,707 | -0.16(-0.84%) |
Dec 12, 2011 | 19.80 | 19.82 | 19.49 | 19.56 | 1,229,932 | -0.27(-1.39%) |
Dec 09, 2011 | 19.60 | 19.89 | 19.52 | 19.84 | 1,342,228 | +0.33(+1.67%) |
Dec 08, 2011 | 19.64 | 19.66 | 19.47 | 19.51 | 1,645,706 | -0.20(-1.01%) |
Dec 07, 2011 | 19.63 | 19.73 | 19.45 | 19.71 | 1,891,106 | +0.03(+0.14%) |
Dec 06, 2011 | 19.60 | 19.76 | 19.54 | 19.68 | 1,630,738 | +0.10(+0.49%) |
Dec 05, 2011 | 19.62 | 19.69 | 19.43 | 19.59 | 1,337,971 | +0.16(+0.80%) |
Dec 02, 2011 | 19.44 | 19.53 | 19.36 | 19.43 | 1,420,564 | +0.09(+0.47%) |