Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.89 | 21.92 | 21.48 | 21.63 | 503,223 | -0.18(-0.81%) |
Feb 28, 2012 | 21.88 | 22.11 | 21.64 | 21.81 | 595,273 | +0.00(+0.00%) |
Feb 27, 2012 | 21.78 | 22.01 | 21.30 | 21.81 | 642,355 | -0.18(-0.80%) |
Feb 24, 2012 | 22.35 | 22.35 | 21.92 | 21.98 | 413,894 | -0.27(-1.23%) |
Feb 23, 2012 | 22.57 | 22.57 | 22.25 | 22.26 | 383,845 | -0.32(-1.40%) |
Feb 22, 2012 | 22.67 | 23.08 | 22.50 | 22.57 | 419,616 | +0.17(+0.75%) |
Feb 21, 2012 | 22.80 | 22.92 | 22.28 | 22.41 | 268,836 | -0.34(-1.51%) |
Feb 17, 2012 | 23.29 | 23.29 | 22.66 | 22.75 | 456,693 | -0.48(-2.05%) |
Feb 16, 2012 | 22.42 | 23.23 | 22.39 | 23.23 | 524,399 | +0.85(+3.81%) |
Feb 15, 2012 | 22.36 | 22.46 | 22.22 | 22.37 | 341,527 | +0.03(+0.12%) |
Feb 14, 2012 | 22.18 | 22.45 | 22.07 | 22.35 | 328,717 | +0.15(+0.67%) |
Feb 13, 2012 | 22.27 | 22.54 | 21.77 | 22.20 | 551,525 | -0.04(-0.16%) |
Feb 10, 2012 | 22.16 | 22.51 | 22.12 | 22.23 | 175,378 | -0.10(-0.43%) |
Feb 09, 2012 | 22.74 | 22.86 | 22.25 | 22.33 | 345,909 | -0.39(-1.70%) |
Feb 08, 2012 | 22.29 | 22.73 | 22.25 | 22.71 | 586,691 | +0.48(+2.18%) |
Feb 07, 2012 | 22.35 | 22.50 | 21.96 | 22.23 | 374,587 | -0.18(-0.82%) |
Feb 06, 2012 | 22.32 | 22.54 | 22.12 | 22.42 | 583,966 | +0.09(+0.39%) |
Feb 03, 2012 | 22.40 | 22.45 | 21.92 | 22.33 | 344,232 | +0.14(+0.63%) |
Feb 02, 2012 | 22.21 | 22.56 | 21.68 | 22.19 | 708,734 | +0.08(+0.36%) |
Feb 01, 2012 | 22.31 | 22.91 | 21.99 | 22.11 | 658,005 | -0.11(-0.51%) |
Jan 31, 2012 | 22.20 | 22.35 | 22.10 | 22.22 | 484,679 | +0.05(+0.24%) |
Jan 30, 2012 | 22.22 | 22.35 | 21.99 | 22.17 | 1,104,144 | -0.14(-0.63%) |
Jan 27, 2012 | 22.15 | 22.36 | 21.88 | 22.31 | 118,025 | -0.01(-0.04%) |
Jan 26, 2012 | 22.67 | 22.67 | 22.21 | 22.32 | 521,925 | -0.18(-0.82%) |
Jan 25, 2012 | 22.35 | 22.72 | 22.19 | 22.50 | 1,126,717 | +0.61(+2.77%) |
Jan 24, 2012 | 21.44 | 22.01 | 21.20 | 21.90 | 144,106 | +0.26(+1.22%) |
Jan 23, 2012 | 21.91 | 22.10 | 21.59 | 21.63 | 162,550 | -0.27(-1.24%) |
Jan 20, 2012 | 21.50 | 22.00 | 21.47 | 21.91 | 249,336 | +0.36(+1.67%) |
Jan 19, 2012 | 21.95 | 21.97 | 21.46 | 21.54 | 313,127 | -0.41(-1.88%) |
Jan 18, 2012 | 21.88 | 22.02 | 21.85 | 21.96 | 136,974 | +0.04(+0.16%) |
Jan 17, 2012 | 22.09 | 22.18 | 21.76 | 21.92 | 173,749 | -0.06(-0.28%) |
Jan 13, 2012 | 21.93 | 22.02 | 21.76 | 21.98 | 163,302 | +0.00(+0.00%) |
Jan 12, 2012 | 21.92 | 22.04 | 21.67 | 21.98 | 350,954 | +0.06(+0.28%) |
Jan 11, 2012 | 21.65 | 21.99 | 21.62 | 21.92 | 441,475 | +0.39(+1.80%) |
Jan 10, 2012 | 21.11 | 21.66 | 20.87 | 21.54 | 1,091,556 | +0.65(+3.12%) |
Jan 09, 2012 | 20.58 | 20.89 | 20.52 | 20.89 | 138,400 | +0.40(+1.98%) |
Jan 06, 2012 | 20.89 | 20.89 | 20.39 | 20.48 | 249,223 | -0.12(-0.60%) |
Jan 05, 2012 | 20.65 | 20.89 | 20.32 | 20.60 | 199,509 | -0.16(-0.76%) |
Jan 04, 2012 | 20.58 | 21.07 | 20.58 | 20.76 | 206,010 | -0.10(-0.46%) |
Dec 30, 2011 | 20.74 | 20.86 | 20.67 | 20.86 | 123,833 | +0.22(+1.07%) |
Dec 29, 2011 | 20.81 | 20.85 | 20.60 | 20.64 | 223,937 | -0.22(-1.05%) |
Dec 28, 2011 | 20.80 | 21.06 | 20.63 | 20.86 | 194,734 | -0.04(-0.21%) |
Dec 27, 2011 | 20.67 | 21.02 | 20.57 | 20.90 | 379,101 | +0.18(+0.89%) |
Dec 23, 2011 | 20.96 | 20.99 | 20.64 | 20.72 | 92,060 | -0.18(-0.84%) |
Dec 21, 2011 | 20.80 | 21.07 | 20.41 | 20.89 | 597,459 | +0.08(+0.38%) |
Dec 20, 2011 | 20.22 | 20.86 | 19.80 | 20.81 | 724,310 | +0.83(+4.14%) |
Dec 19, 2011 | 19.87 | 20.20 | 19.80 | 19.99 | 429,046 | +0.19(+0.98%) |
Dec 16, 2011 | 20.23 | 20.23 | 19.42 | 19.79 | 567,333 | -0.31(-1.53%) |
Dec 15, 2011 | 19.43 | 20.40 | 19.26 | 20.10 | 615,714 | +0.95(+4.96%) |
Dec 14, 2011 | 19.91 | 20.08 | 19.12 | 19.15 | 330,165 | -0.92(-4.60%) |
Dec 13, 2011 | 20.70 | 20.76 | 19.93 | 20.08 | 387,991 | -0.46(-2.23%) |
Dec 12, 2011 | 20.20 | 20.56 | 20.09 | 20.53 | 423,619 | +0.30(+1.48%) |
Dec 09, 2011 | 20.45 | 20.54 | 20.23 | 20.23 | 378,571 | -0.11(-0.56%) |
Dec 08, 2011 | 20.60 | 20.65 | 20.30 | 20.35 | 248,461 | -0.28(-1.36%) |
Dec 07, 2011 | 20.55 | 20.71 | 20.42 | 20.63 | 230,420 | -0.04(-0.21%) |
Dec 06, 2011 | 20.36 | 20.74 | 20.32 | 20.67 | 216,001 | +0.22(+1.08%) |
Dec 05, 2011 | 20.67 | 20.71 | 20.39 | 20.45 | 197,563 | +0.09(+0.43%) |
Dec 02, 2011 | 20.40 | 20.45 | 20.18 | 20.37 | 402,683 | +0.22(+1.09%) |