Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.95 | 21.38 | 20.95 | 21.18 | 781,915 | +0.17(+0.81%) |
Feb 28, 2012 | 20.90 | 21.12 | 20.90 | 21.01 | 381,235 | +0.01(+0.05%) |
Feb 27, 2012 | 20.90 | 21.13 | 20.90 | 21.00 | 237,071 | +0.06(+0.29%) |
Feb 24, 2012 | 21.00 | 21.12 | 20.89 | 20.94 | 285,245 | -0.08(-0.38%) |
Feb 23, 2012 | 21.00 | 21.09 | 20.93 | 21.02 | 383,536 | -0.03(-0.14%) |
Feb 22, 2012 | 21.03 | 21.41 | 20.75 | 21.05 | 735,889 | +0.11(+0.53%) |
Feb 21, 2012 | 20.74 | 21.04 | 20.74 | 20.94 | 644,230 | +0.11(+0.53%) |
Feb 17, 2012 | 20.83 | 20.83 | 20.83 | 0 | -0.03(-0.14%) | |
Feb 16, 2012 | 20.55 | 21.05 | 20.55 | 20.86 | 1,415,064 | +0.23(+1.11%) |
Feb 15, 2012 | 20.61 | 20.75 | 20.46 | 20.63 | 550,707 | -0.05(-0.24%) |
Feb 14, 2012 | 20.90 | 20.93 | 20.55 | 20.68 | 496,826 | -0.13(-0.62%) |
Feb 13, 2012 | 20.50 | 20.85 | 20.50 | 20.81 | 404,293 | +0.36(+1.76%) |
Feb 10, 2012 | 20.36 | 20.49 | 20.22 | 20.45 | 253,334 | +0.03(+0.15%) |
Feb 09, 2012 | 20.00 | 20.44 | 20.00 | 20.42 | 460,158 | +0.13(+0.64%) |
Feb 08, 2012 | 20.40 | 20.43 | 20.10 | 20.29 | 874,523 | -0.13(-0.64%) |
Feb 07, 2012 | 20.30 | 20.54 | 20.27 | 20.42 | 807,325 | +0.01(+0.05%) |
Feb 06, 2012 | 20.48 | 20.55 | 20.34 | 20.41 | 864,465 | -0.18(-0.87%) |
Feb 03, 2012 | 20.70 | 20.74 | 20.51 | 20.59 | 1,145,978 | -0.06(-0.29%) |
Feb 02, 2012 | 20.63 | 20.92 | 20.62 | 20.65 | 1,194,300 | -0.21(-1.01%) |
Feb 01, 2012 | 20.26 | 21.06 | 20.26 | 20.86 | 2,847,266 | +0.61(+3.01%) |
Jan 31, 2012 | 19.65 | 20.45 | 19.55 | 20.25 | 870,097 | +0.60(+3.05%) |
Jan 30, 2012 | 19.20 | 19.68 | 19.13 | 19.65 | 356,743 | +0.40(+2.08%) |
Jan 27, 2012 | 19.39 | 19.46 | 19.21 | 19.25 | 384,554 | -0.14(-0.72%) |
Jan 26, 2012 | 19.27 | 19.41 | 19.15 | 19.39 | 209,226 | +0.07(+0.36%) |
Jan 25, 2012 | 19.33 | 19.55 | 19.24 | 19.32 | 319,058 | -0.11(-0.57%) |
Jan 24, 2012 | 19.06 | 19.51 | 19.06 | 19.43 | 421,445 | +0.39(+2.05%) |
Jan 23, 2012 | 19.31 | 19.36 | 19.03 | 19.04 | 589,028 | -0.37(-1.91%) |
Jan 20, 2012 | 19.53 | 19.71 | 19.32 | 19.41 | 379,034 | -0.24(-1.22%) |
Jan 19, 2012 | 19.23 | 19.68 | 19.23 | 19.65 | 485,273 | +0.41(+2.13%) |
Jan 18, 2012 | 18.83 | 19.41 | 18.83 | 19.24 | 437,809 | +0.44(+2.34%) |
Jan 17, 2012 | 18.90 | 18.98 | 18.54 | 18.80 | 375,991 | -0.03(-0.16%) |
Jan 16, 2012 | 18.16 | 18.87 | 18.16 | 18.83 | 336,654 | +0.55(+3.01%) |
Jan 13, 2012 | 18.30 | 18.30 | 17.88 | 18.28 | 1,360,464 | -0.09(-0.49%) |
Jan 12, 2012 | 18.69 | 18.71 | 18.32 | 18.37 | 1,174,911 | -0.34(-1.82%) |
Jan 11, 2012 | 18.40 | 18.79 | 18.40 | 18.71 | 587,456 | +0.29(+1.57%) |
Jan 10, 2012 | 18.67 | 18.90 | 18.41 | 18.42 | 767,540 | -0.15(-0.81%) |
Jan 09, 2012 | 18.82 | 18.99 | 18.55 | 18.57 | 517,597 | -0.28(-1.49%) |
Jan 06, 2012 | 18.97 | 19.11 | 18.70 | 18.85 | 444,155 | -0.03(-0.16%) |
Jan 05, 2012 | 19.46 | 19.56 | 18.81 | 18.88 | 631,976 | -0.57(-2.93%) |
Jan 04, 2012 | 19.45 | 19.56 | 19.23 | 19.45 | 513,516 | +0.25(+1.30%) |
Dec 30, 2011 | 19.14 | 19.20 | 19.10 | 19.20 | 304,108 | +0.06(+0.31%) |
Dec 29, 2011 | 18.99 | 19.37 | 18.96 | 19.14 | 103,396 | +0.12(+0.63%) |
Dec 28, 2011 | 18.97 | 19.09 | 18.97 | 19.02 | 296,995 | +0.02(+0.11%) |
Dec 23, 2011 | 19.01 | 19.00 | 19.00 | 19.00 | 316,503 | -0.03(-0.16%) |
Dec 21, 2011 | 19.38 | 19.38 | 18.90 | 19.03 | 974,047 | -0.32(-1.65%) |
Dec 20, 2011 | 19.35 | 19.55 | 19.26 | 19.35 | 234,441 | +0.17(+0.89%) |
Dec 19, 2011 | 18.91 | 19.34 | 18.91 | 19.18 | 641,506 | +0.23(+1.21%) |
Dec 16, 2011 | 18.47 | 19.01 | 18.47 | 18.95 | 1,043,310 | +0.48(+2.60%) |
Dec 15, 2011 | 18.43 | 18.56 | 18.31 | 18.47 | 434,013 | +0.07(+0.38%) |
Dec 14, 2011 | 18.85 | 18.86 | 18.35 | 18.40 | 909,151 | -0.48(-2.54%) |
Dec 13, 2011 | 18.90 | 19.18 | 18.70 | 18.88 | 422,666 | +0.10(+0.53%) |
Dec 12, 2011 | 18.20 | 18.78 | 18.20 | 18.78 | 394,977 | +0.06(+0.32%) |
Dec 09, 2011 | 18.55 | 18.82 | 18.50 | 18.72 | 475,716 | +0.07(+0.38%) |
Dec 08, 2011 | 18.81 | 19.02 | 18.59 | 18.65 | 494,575 | -0.32(-1.69%) |
Dec 07, 2011 | 19.30 | 19.30 | 18.67 | 18.97 | 490,923 | -0.16(-0.84%) |
Dec 06, 2011 | 19.47 | 19.52 | 19.05 | 19.13 | 643,757 | -0.02(-0.10%) |
Dec 05, 2011 | 19.20 | 19.48 | 19.05 | 19.15 | 453,251 | -0.03(-0.16%) |
Dec 02, 2011 | 19.30 | 19.50 | 19.05 | 19.18 | 383,801 | -0.16(-0.83%) |