Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.78 | 19.85 | 19.30 | 19.50 | 668,643 | -0.21(-1.07%) |
Feb 28, 2012 | 19.73 | 19.82 | 19.65 | 19.71 | 290,462 | -0.04(-0.20%) |
Feb 27, 2012 | 19.56 | 19.77 | 19.55 | 19.75 | 206,425 | +0.08(+0.41%) |
Feb 24, 2012 | 19.75 | 19.75 | 19.60 | 19.67 | 149,407 | -0.05(-0.25%) |
Feb 23, 2012 | 19.69 | 19.75 | 19.60 | 19.72 | 187,676 | +0.08(+0.41%) |
Feb 22, 2012 | 19.88 | 19.92 | 19.58 | 19.64 | 241,911 | -0.31(-1.55%) |
Feb 21, 2012 | 19.72 | 19.98 | 19.64 | 19.95 | 500,721 | +0.28(+1.42%) |
Feb 17, 2012 | 19.38 | 19.84 | 19.30 | 19.67 | 303,066 | +0.27(+1.39%) |
Feb 16, 2012 | 19.18 | 19.43 | 19.15 | 19.40 | 288,646 | +0.18(+0.94%) |
Feb 15, 2012 | 19.27 | 19.27 | 19.13 | 19.22 | 260,701 | +0.02(+0.10%) |
Feb 14, 2012 | 19.25 | 19.25 | 19.12 | 19.20 | 306,027 | -0.03(-0.16%) |
Feb 13, 2012 | 19.11 | 19.23 | 19.03 | 19.23 | 559,900 | +0.15(+0.79%) |
Feb 10, 2012 | 18.87 | 19.13 | 18.86 | 19.08 | 605,293 | +0.11(+0.58%) |
Feb 09, 2012 | 18.96 | 19.04 | 18.90 | 18.97 | 615,127 | +0.01(+0.05%) |
Feb 08, 2012 | 18.90 | 18.96 | 18.83 | 18.96 | 2,136,019 | -0.38(-1.96%) |
Feb 07, 2012 | 19.18 | 19.71 | 19.16 | 19.34 | 281,096 | +0.21(+1.10%) |
Feb 06, 2012 | 20.09 | 20.13 | 19.10 | 19.13 | 528,135 | -0.99(-4.92%) |
Feb 03, 2012 | 20.14 | 20.23 | 19.95 | 20.12 | 158,467 | +0.13(+0.65%) |
Feb 02, 2012 | 19.88 | 20.00 | 19.77 | 19.99 | 187,968 | +0.17(+0.86%) |
Feb 01, 2012 | 19.55 | 19.91 | 19.50 | 19.82 | 286,333 | +0.34(+1.75%) |
Jan 31, 2012 | 19.44 | 19.60 | 19.36 | 19.48 | 301,318 | +0.12(+0.62%) |
Jan 30, 2012 | 19.30 | 19.42 | 19.20 | 19.36 | 141,486 | +0.03(+0.16%) |
Jan 27, 2012 | 19.40 | 19.43 | 19.28 | 19.33 | 138,970 | -0.07(-0.36%) |
Jan 26, 2012 | 19.45 | 19.45 | 19.31 | 19.40 | 120,127 | +0.07(+0.36%) |
Jan 25, 2012 | 19.36 | 19.36 | 19.19 | 19.33 | 126,438 | +0.03(+0.16%) |
Jan 24, 2012 | 19.22 | 19.39 | 19.19 | 19.30 | 125,611 | +0.02(+0.10%) |
Jan 23, 2012 | 19.28 | 19.40 | 19.22 | 19.28 | 196,631 | +0.04(+0.21%) |
Jan 20, 2012 | 19.32 | 19.33 | 19.22 | 19.24 | 106,143 | -0.05(-0.26%) |
Jan 19, 2012 | 19.35 | 19.45 | 19.25 | 19.29 | 174,486 | -0.04(-0.21%) |
Jan 18, 2012 | 19.26 | 19.33 | 19.20 | 19.33 | 149,608 | +0.07(+0.36%) |
Jan 17, 2012 | 19.37 | 19.40 | 19.22 | 19.26 | 160,009 | -0.03(-0.16%) |
Jan 13, 2012 | 19.20 | 19.33 | 19.10 | 19.29 | 101,088 | -0.03(-0.16%) |
Jan 12, 2012 | 19.33 | 19.34 | 19.18 | 19.32 | 129,512 | +0.09(+0.47%) |
Jan 11, 2012 | 19.12 | 19.24 | 19.10 | 19.23 | 127,159 | +0.01(+0.05%) |
Jan 10, 2012 | 19.44 | 19.44 | 19.13 | 19.22 | 174,496 | -0.02(-0.10%) |
Jan 09, 2012 | 19.36 | 19.36 | 19.10 | 19.24 | 131,200 | +0.03(+0.16%) |
Jan 06, 2012 | 19.35 | 19.37 | 19.16 | 19.21 | 165,885 | -0.10(-0.52%) |
Jan 05, 2012 | 19.22 | 19.38 | 19.02 | 19.31 | 125,967 | +0.06(+0.31%) |
Jan 04, 2012 | 19.26 | 19.37 | 19.15 | 19.25 | 128,845 | +0.13(+0.68%) |
Dec 30, 2011 | 19.15 | 19.37 | 19.00 | 19.12 | 146,669 | -0.05(-0.26%) |
Dec 29, 2011 | 19.01 | 19.21 | 19.00 | 19.17 | 86,770 | +0.25(+1.32%) |
Dec 28, 2011 | 19.03 | 19.08 | 18.80 | 18.92 | 80,770 | -0.03(-0.16%) |
Dec 27, 2011 | 18.92 | 19.07 | 18.85 | 18.95 | 164,489 | +0.03(+0.16%) |
Dec 23, 2011 | 18.91 | 18.98 | 18.77 | 18.92 | 65,830 | +0.33(+1.78%) |
Dec 21, 2011 | 18.70 | 18.70 | 18.45 | 18.59 | 146,202 | -0.21(-1.12%) |
Dec 20, 2011 | 18.40 | 18.81 | 18.30 | 18.80 | 190,573 | +0.70(+3.87%) |
Dec 19, 2011 | 18.25 | 18.41 | 18.04 | 18.10 | 133,098 | -0.12(-0.66%) |
Dec 16, 2011 | 18.13 | 18.38 | 17.80 | 18.22 | 245,777 | +0.14(+0.77%) |
Dec 15, 2011 | 18.26 | 18.34 | 17.99 | 18.08 | 128,912 | -0.10(-0.55%) |
Dec 14, 2011 | 18.09 | 18.24 | 17.73 | 18.18 | 192,743 | +0.02(+0.11%) |
Dec 13, 2011 | 18.48 | 18.65 | 18.10 | 18.16 | 130,680 | -0.28(-1.52%) |
Dec 12, 2011 | 18.53 | 18.53 | 18.24 | 18.44 | 200,834 | -0.49(-2.59%) |
Dec 09, 2011 | 18.60 | 19.02 | 18.55 | 18.93 | 250,510 | +0.41(+2.21%) |
Dec 08, 2011 | 19.01 | 19.08 | 18.44 | 18.52 | 226,323 | -0.56(-2.94%) |
Dec 07, 2011 | 18.90 | 19.10 | 18.60 | 19.08 | 177,697 | +0.19(+1.01%) |
Dec 06, 2011 | 18.73 | 19.06 | 18.63 | 18.89 | 221,955 | +0.26(+1.40%) |
Dec 05, 2011 | 18.73 | 18.89 | 18.44 | 18.63 | 275,964 | +0.08(+0.43%) |
Dec 02, 2011 | 18.37 | 18.58 | 18.33 | 18.55 | 161,687 | +0.28(+1.53%) |