Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.33 | 23.66 | 22.85 | 22.88 | 88,559 | -0.45(-1.92%) |
Feb 28, 2012 | 23.74 | 23.78 | 23.29 | 23.32 | 70,686 | -0.32(-1.37%) |
Feb 27, 2012 | 23.42 | 23.86 | 23.18 | 23.65 | 76,250 | -0.02(-0.09%) |
Feb 24, 2012 | 23.40 | 23.90 | 23.40 | 23.67 | 100,665 | +0.32(+1.36%) |
Feb 23, 2012 | 23.15 | 23.50 | 22.97 | 23.35 | 80,756 | +0.32(+1.41%) |
Feb 22, 2012 | 23.00 | 23.16 | 22.84 | 23.03 | 57,020 | -0.01(-0.03%) |
Feb 21, 2012 | 23.25 | 23.37 | 22.95 | 23.03 | 69,996 | -0.12(-0.50%) |
Feb 17, 2012 | 23.14 | 23.19 | 23.06 | 23.15 | 76,670 | +0.17(+0.72%) |
Feb 16, 2012 | 22.23 | 23.00 | 22.21 | 22.98 | 58,472 | +0.76(+3.40%) |
Feb 15, 2012 | 22.84 | 22.89 | 22.20 | 22.23 | 81,289 | -0.49(-2.16%) |
Feb 14, 2012 | 22.93 | 23.00 | 22.55 | 22.72 | 40,179 | -0.37(-1.62%) |
Feb 13, 2012 | 22.70 | 23.09 | 22.65 | 23.09 | 45,669 | +0.74(+3.32%) |
Feb 10, 2012 | 22.40 | 23.38 | 22.31 | 22.35 | 89,227 | -0.34(-1.49%) |
Feb 09, 2012 | 23.08 | 23.29 | 22.68 | 22.69 | 71,441 | -0.31(-1.35%) |
Feb 08, 2012 | 23.24 | 23.48 | 22.81 | 23.00 | 91,037 | -0.20(-0.87%) |
Feb 07, 2012 | 23.37 | 23.58 | 23.16 | 23.20 | 91,337 | -0.19(-0.80%) |
Feb 06, 2012 | 23.84 | 23.84 | 23.26 | 23.39 | 86,562 | -0.50(-2.08%) |
Feb 03, 2012 | 23.70 | 24.01 | 23.70 | 23.88 | 152,859 | +0.41(+1.75%) |
Feb 02, 2012 | 23.37 | 23.66 | 23.11 | 23.47 | 105,716 | +0.17(+0.71%) |
Feb 01, 2012 | 23.15 | 23.58 | 22.95 | 23.31 | 186,632 | +0.37(+1.60%) |
Jan 31, 2012 | 22.97 | 23.05 | 22.21 | 22.94 | 618,697 | +0.17(+0.73%) |
Jan 30, 2012 | 22.73 | 22.97 | 22.54 | 22.77 | 208,360 | +0.02(+0.09%) |
Jan 27, 2012 | 22.48 | 22.93 | 22.28 | 22.75 | 302,576 | +0.25(+1.09%) |
Jan 26, 2012 | 22.67 | 22.67 | 22.22 | 22.51 | 110,042 | -0.01(-0.03%) |
Jan 25, 2012 | 22.34 | 22.67 | 22.10 | 22.52 | 137,842 | +0.03(+0.13%) |
Jan 24, 2012 | 22.07 | 22.67 | 21.96 | 22.49 | 173,406 | +0.36(+1.63%) |
Jan 23, 2012 | 22.24 | 22.28 | 21.89 | 22.13 | 47,281 | -0.05(-0.23%) |
Jan 20, 2012 | 22.03 | 22.21 | 22.03 | 22.18 | 68,597 | +0.13(+0.59%) |
Jan 19, 2012 | 22.16 | 22.20 | 21.97 | 22.05 | 75,001 | -0.01(-0.07%) |
Jan 18, 2012 | 21.68 | 22.16 | 21.63 | 22.06 | 61,825 | +0.40(+1.83%) |
Jan 17, 2012 | 21.67 | 22.05 | 21.56 | 21.67 | 139,648 | +0.08(+0.37%) |
Jan 13, 2012 | 21.16 | 21.65 | 21.16 | 21.59 | 87,545 | +0.15(+0.71%) |
Jan 12, 2012 | 21.49 | 21.53 | 21.26 | 21.43 | 112,303 | +0.04(+0.17%) |
Jan 11, 2012 | 21.17 | 21.43 | 21.13 | 21.40 | 54,021 | +0.14(+0.64%) |
Jan 10, 2012 | 21.14 | 21.31 | 21.11 | 21.26 | 86,162 | +0.45(+2.16%) |
Jan 09, 2012 | 21.00 | 21.00 | 20.57 | 20.81 | 90,922 | +0.00(+0.00%) |
Jan 06, 2012 | 20.78 | 22.26 | 20.55 | 20.81 | 113,666 | +0.05(+0.24%) |
Jan 05, 2012 | 20.61 | 21.13 | 20.42 | 20.76 | 88,458 | -0.02(-0.10%) |
Jan 04, 2012 | 20.73 | 20.96 | 20.57 | 20.78 | 113,156 | +0.06(+0.28%) |
Dec 30, 2011 | 20.73 | 20.95 | 20.54 | 20.73 | 61,529 | +0.00(+0.00%) |
Dec 29, 2011 | 20.66 | 21.07 | 20.66 | 20.73 | 87,881 | +0.19(+0.91%) |
Dec 28, 2011 | 21.05 | 21.08 | 20.42 | 20.54 | 98,959 | -0.49(-2.35%) |
Dec 27, 2011 | 20.85 | 21.20 | 20.73 | 21.03 | 50,381 | +0.19(+0.93%) |
Dec 23, 2011 | 20.94 | 20.95 | 20.55 | 20.84 | 45,840 | +0.23(+1.11%) |
Dec 21, 2011 | 20.53 | 20.73 | 20.28 | 20.61 | 93,532 | +0.15(+0.73%) |
Dec 20, 2011 | 20.16 | 20.53 | 19.90 | 20.46 | 275,060 | +0.71(+3.62%) |
Dec 19, 2011 | 19.82 | 20.02 | 19.40 | 19.75 | 111,957 | +0.16(+0.80%) |
Dec 16, 2011 | 19.80 | 20.15 | 19.51 | 19.59 | 148,670 | +0.01(+0.07%) |
Dec 15, 2011 | 19.68 | 19.73 | 19.36 | 19.58 | 133,933 | +0.09(+0.48%) |
Dec 14, 2011 | 19.33 | 19.53 | 19.25 | 19.48 | 114,711 | -0.06(-0.33%) |
Dec 13, 2011 | 20.16 | 20.16 | 19.48 | 19.55 | 103,889 | -0.44(-2.18%) |
Dec 12, 2011 | 19.76 | 20.01 | 19.53 | 19.98 | 66,991 | -0.09(-0.43%) |
Dec 09, 2011 | 19.67 | 20.16 | 19.67 | 20.07 | 113,367 | +0.46(+2.37%) |
Dec 08, 2011 | 19.70 | 19.73 | 19.45 | 19.60 | 114,718 | -0.36(-1.79%) |
Dec 07, 2011 | 19.94 | 20.10 | 19.63 | 19.96 | 175,426 | -0.06(-0.32%) |
Dec 06, 2011 | 19.91 | 20.09 | 19.91 | 20.03 | 99,432 | +0.09(+0.47%) |
Dec 05, 2011 | 20.13 | 20.13 | 19.71 | 19.93 | 95,734 | +0.12(+0.61%) |
Dec 02, 2011 | 19.98 | 20.09 | 19.73 | 19.81 | 43,717 | +0.14(+0.69%) |