Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.83 | 18.83 | 17.92 | 18.18 | 3,714,476 | -0.82(-4.33%) |
Feb 28, 2012 | 19.04 | 19.18 | 18.80 | 19.00 | 943,398 | -0.03(-0.16%) |
Feb 27, 2012 | 18.95 | 19.18 | 18.73 | 19.03 | 1,142,186 | +0.05(+0.24%) |
Feb 24, 2012 | 19.29 | 19.42 | 18.96 | 18.98 | 807,511 | -0.26(-1.35%) |
Feb 23, 2012 | 19.26 | 19.33 | 19.03 | 19.24 | 927,731 | +0.05(+0.24%) |
Feb 22, 2012 | 19.22 | 19.35 | 19.11 | 19.20 | 506,359 | +0.00(+0.00%) |
Feb 21, 2012 | 19.34 | 19.57 | 19.04 | 19.20 | 987,622 | -0.13(-0.67%) |
Feb 17, 2012 | 19.38 | 19.55 | 19.29 | 19.33 | 685,137 | -0.02(-0.12%) |
Feb 16, 2012 | 19.46 | 19.71 | 19.34 | 19.35 | 1,047,619 | -0.12(-0.63%) |
Feb 15, 2012 | 19.60 | 19.68 | 19.40 | 19.47 | 559,681 | -0.05(-0.27%) |
Feb 14, 2012 | 19.57 | 19.71 | 19.28 | 19.52 | 853,978 | -0.13(-0.66%) |
Feb 13, 2012 | 19.69 | 19.72 | 19.56 | 19.65 | 474,917 | +0.18(+0.90%) |
Feb 10, 2012 | 19.40 | 19.55 | 19.30 | 19.48 | 423,739 | -0.15(-0.78%) |
Feb 09, 2012 | 19.65 | 19.71 | 19.42 | 19.63 | 570,787 | +0.08(+0.43%) |
Feb 08, 2012 | 19.61 | 19.71 | 19.37 | 19.55 | 506,612 | -0.08(-0.43%) |
Feb 07, 2012 | 19.53 | 19.72 | 19.40 | 19.63 | 573,581 | +0.09(+0.47%) |
Feb 06, 2012 | 19.40 | 19.61 | 19.36 | 19.54 | 430,093 | +0.09(+0.47%) |
Feb 03, 2012 | 19.45 | 19.72 | 19.42 | 19.45 | 590,402 | +0.18(+0.91%) |
Feb 02, 2012 | 19.45 | 19.49 | 19.20 | 19.27 | 666,107 | -0.14(-0.71%) |
Feb 01, 2012 | 19.22 | 19.46 | 19.13 | 19.41 | 842,785 | +0.35(+1.84%) |
Jan 31, 2012 | 19.09 | 19.12 | 18.81 | 19.06 | 959,871 | +0.13(+0.68%) |
Jan 30, 2012 | 18.80 | 18.99 | 18.66 | 18.93 | 629,339 | -0.08(-0.44%) |
Jan 27, 2012 | 18.81 | 19.04 | 18.75 | 19.01 | 539,664 | +0.18(+0.97%) |
Jan 26, 2012 | 19.04 | 19.15 | 18.76 | 18.83 | 569,735 | -0.07(-0.36%) |
Jan 25, 2012 | 18.56 | 18.95 | 18.48 | 18.90 | 782,874 | +0.30(+1.60%) |
Jan 24, 2012 | 18.55 | 18.66 | 18.42 | 18.60 | 602,022 | -0.06(-0.33%) |
Jan 23, 2012 | 18.87 | 19.03 | 18.49 | 18.66 | 734,238 | -0.18(-0.93%) |
Jan 20, 2012 | 18.97 | 19.04 | 18.80 | 18.84 | 695,866 | -0.11(-0.60%) |
Jan 19, 2012 | 18.76 | 18.99 | 18.62 | 18.95 | 1,074,070 | +0.32(+1.72%) |
Jan 18, 2012 | 18.38 | 18.65 | 18.31 | 18.63 | 721,696 | +0.29(+1.58%) |
Jan 17, 2012 | 18.50 | 18.68 | 18.25 | 18.34 | 682,225 | +0.02(+0.12%) |
Jan 13, 2012 | 18.19 | 18.40 | 18.11 | 18.32 | 938,500 | +0.02(+0.13%) |
Jan 12, 2012 | 18.04 | 18.32 | 17.88 | 18.30 | 921,318 | +0.30(+1.69%) |
Jan 11, 2012 | 17.96 | 18.04 | 17.78 | 17.99 | 989,981 | +0.06(+0.32%) |
Jan 10, 2012 | 17.98 | 18.06 | 17.78 | 17.94 | 1,259,422 | +0.15(+0.85%) |
Jan 09, 2012 | 17.78 | 17.85 | 17.60 | 17.78 | 860,206 | +0.11(+0.64%) |
Jan 06, 2012 | 17.81 | 17.83 | 17.35 | 17.67 | 1,445,153 | -0.08(-0.47%) |
Jan 05, 2012 | 18.21 | 18.48 | 17.32 | 17.75 | 2,828,985 | -1.13(-5.99%) |
Jan 04, 2012 | 18.61 | 18.91 | 18.52 | 18.89 | 1,039,198 | +0.36(+1.96%) |
Dec 30, 2011 | 18.64 | 18.74 | 18.49 | 18.52 | 775,723 | -0.11(-0.61%) |
Dec 29, 2011 | 18.37 | 18.65 | 18.28 | 18.64 | 578,085 | +0.35(+1.94%) |
Dec 28, 2011 | 18.52 | 18.56 | 18.22 | 18.28 | 656,821 | -0.28(-1.50%) |
Dec 27, 2011 | 18.52 | 18.71 | 18.49 | 18.56 | 561,168 | +0.02(+0.12%) |
Dec 23, 2011 | 18.41 | 18.57 | 18.35 | 18.54 | 479,089 | +0.51(+2.80%) |
Dec 21, 2011 | 17.96 | 18.08 | 17.77 | 18.03 | 795,114 | +0.06(+0.34%) |
Dec 20, 2011 | 17.66 | 18.09 | 17.58 | 17.97 | 751,657 | +0.73(+4.24%) |
Dec 19, 2011 | 17.72 | 17.93 | 17.17 | 17.24 | 1,089,361 | -0.36(-2.06%) |
Dec 16, 2011 | 17.60 | 17.94 | 17.51 | 17.60 | 1,729,481 | +0.11(+0.65%) |
Dec 15, 2011 | 17.44 | 17.56 | 17.26 | 17.49 | 940,348 | +0.23(+1.36%) |
Dec 14, 2011 | 17.41 | 17.51 | 17.20 | 17.26 | 988,119 | -0.28(-1.59%) |
Dec 13, 2011 | 17.80 | 18.01 | 17.38 | 17.54 | 1,101,134 | -0.09(-0.51%) |
Dec 12, 2011 | 17.69 | 17.69 | 17.45 | 17.63 | 968,984 | -0.32(-1.77%) |
Dec 09, 2011 | 17.59 | 18.11 | 17.39 | 17.94 | 1,379,929 | +0.40(+2.28%) |
Dec 08, 2011 | 17.80 | 17.88 | 17.48 | 17.54 | 1,154,589 | -0.44(-2.43%) |
Dec 07, 2011 | 17.75 | 18.13 | 17.54 | 17.98 | 3,219,371 | +0.17(+0.97%) |
Dec 06, 2011 | 17.83 | 17.94 | 17.57 | 17.81 | 1,359,590 | -0.04(-0.21%) |
Dec 05, 2011 | 18.03 | 18.17 | 17.75 | 17.85 | 1,174,349 | +0.11(+0.64%) |
Dec 02, 2011 | 17.72 | 18.01 | 17.37 | 17.73 | 1,460,226 | +0.11(+0.64%) |