Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.88 | 21.92 | 21.48 | 21.63 | 503,403 | -0.18(-0.81%) |
Feb 28, 2012 | 21.87 | 22.10 | 21.63 | 21.80 | 595,487 | +0.00(+0.00%) |
Feb 27, 2012 | 21.77 | 22.00 | 21.29 | 21.80 | 642,586 | -0.18(-0.80%) |
Feb 24, 2012 | 22.34 | 22.34 | 21.92 | 21.98 | 414,043 | -0.27(-1.23%) |
Feb 23, 2012 | 22.57 | 22.57 | 22.24 | 22.25 | 383,982 | -0.32(-1.40%) |
Feb 22, 2012 | 22.66 | 23.08 | 22.50 | 22.57 | 419,767 | +0.17(+0.75%) |
Feb 21, 2012 | 22.79 | 22.91 | 22.27 | 22.40 | 268,933 | -0.34(-1.51%) |
Feb 17, 2012 | 23.28 | 23.28 | 22.65 | 22.74 | 456,857 | -0.47(-2.05%) |
Feb 16, 2012 | 22.41 | 23.22 | 22.38 | 23.22 | 524,588 | +0.85(+3.81%) |
Feb 15, 2012 | 22.36 | 22.45 | 22.21 | 22.36 | 341,649 | +0.03(+0.12%) |
Feb 14, 2012 | 22.17 | 22.44 | 22.06 | 22.34 | 328,835 | +0.15(+0.67%) |
Feb 13, 2012 | 22.26 | 22.53 | 21.77 | 22.19 | 551,723 | -0.04(-0.16%) |
Feb 10, 2012 | 22.15 | 22.50 | 22.11 | 22.22 | 175,441 | -0.10(-0.43%) |
Feb 09, 2012 | 22.73 | 22.85 | 22.24 | 22.32 | 346,033 | -0.39(-1.70%) |
Feb 08, 2012 | 22.28 | 22.72 | 22.25 | 22.71 | 586,902 | +0.48(+2.18%) |
Feb 07, 2012 | 22.35 | 22.50 | 21.95 | 22.22 | 374,722 | -0.18(-0.82%) |
Feb 06, 2012 | 22.31 | 22.53 | 22.11 | 22.41 | 584,175 | +0.09(+0.39%) |
Feb 03, 2012 | 22.39 | 22.44 | 21.92 | 22.32 | 344,356 | +0.14(+0.63%) |
Feb 02, 2012 | 22.21 | 22.55 | 21.67 | 22.18 | 708,988 | +0.08(+0.36%) |
Feb 01, 2012 | 22.30 | 22.90 | 21.99 | 22.10 | 658,242 | -0.11(-0.51%) |
Jan 31, 2012 | 22.19 | 22.35 | 22.09 | 22.21 | 484,853 | +0.05(+0.24%) |
Jan 30, 2012 | 22.21 | 22.35 | 21.99 | 22.16 | 1,104,540 | -0.14(-0.63%) |
Jan 27, 2012 | 22.14 | 22.36 | 21.87 | 22.30 | 118,067 | -0.01(-0.04%) |
Jan 26, 2012 | 22.66 | 22.66 | 22.21 | 22.31 | 522,112 | -0.18(-0.82%) |
Jan 25, 2012 | 22.35 | 22.72 | 22.18 | 22.50 | 1,127,122 | +0.61(+2.77%) |
Jan 24, 2012 | 21.43 | 22.00 | 21.19 | 21.89 | 144,158 | +0.26(+1.22%) |
Jan 23, 2012 | 21.90 | 22.09 | 21.58 | 21.63 | 162,609 | -0.27(-1.24%) |
Jan 20, 2012 | 21.49 | 21.99 | 21.46 | 21.90 | 249,426 | +0.36(+1.67%) |
Jan 19, 2012 | 21.94 | 21.96 | 21.45 | 21.54 | 313,240 | -0.41(-1.88%) |
Jan 18, 2012 | 21.87 | 22.01 | 21.84 | 21.95 | 137,023 | +0.04(+0.16%) |
Jan 17, 2012 | 22.08 | 22.17 | 21.75 | 21.92 | 173,812 | -0.06(-0.28%) |
Jan 13, 2012 | 21.92 | 22.01 | 21.76 | 21.98 | 163,360 | +0.00(+0.00%) |
Jan 12, 2012 | 21.92 | 22.03 | 21.66 | 21.98 | 351,080 | +0.06(+0.28%) |
Jan 11, 2012 | 21.64 | 21.99 | 21.61 | 21.92 | 441,634 | +0.39(+1.80%) |
Jan 10, 2012 | 21.11 | 21.65 | 20.86 | 21.53 | 1,091,948 | +0.65(+3.12%) |
Jan 09, 2012 | 20.57 | 20.89 | 20.51 | 20.88 | 138,450 | +0.40(+1.98%) |
Jan 06, 2012 | 20.89 | 20.89 | 20.39 | 20.47 | 249,313 | -0.12(-0.60%) |
Jan 05, 2012 | 20.64 | 20.89 | 20.31 | 20.60 | 199,581 | -0.16(-0.76%) |
Jan 04, 2012 | 20.57 | 21.06 | 20.57 | 20.75 | 206,084 | -0.10(-0.46%) |
Dec 30, 2011 | 20.74 | 20.85 | 20.66 | 20.85 | 123,878 | +0.22(+1.07%) |
Dec 29, 2011 | 20.80 | 20.85 | 20.60 | 20.63 | 224,017 | -0.22(-1.05%) |
Dec 28, 2011 | 20.79 | 21.05 | 20.62 | 20.85 | 194,804 | -0.04(-0.21%) |
Dec 27, 2011 | 20.67 | 21.01 | 20.56 | 20.89 | 379,237 | +0.18(+0.89%) |
Dec 23, 2011 | 20.96 | 20.98 | 20.63 | 20.71 | 92,094 | -0.18(-0.84%) |
Dec 21, 2011 | 20.79 | 21.06 | 20.40 | 20.89 | 597,674 | +0.08(+0.38%) |
Dec 20, 2011 | 20.21 | 20.85 | 19.80 | 20.81 | 724,570 | +0.83(+4.14%) |
Dec 19, 2011 | 19.87 | 20.19 | 19.80 | 19.98 | 429,201 | +0.19(+0.98%) |
Dec 16, 2011 | 20.23 | 20.23 | 19.41 | 19.79 | 567,537 | -0.31(-1.53%) |
Dec 15, 2011 | 19.43 | 20.39 | 19.25 | 20.09 | 615,935 | +0.95(+4.96%) |
Dec 14, 2011 | 19.90 | 20.07 | 19.11 | 19.15 | 330,284 | -0.92(-4.60%) |
Dec 13, 2011 | 20.69 | 20.75 | 19.92 | 20.07 | 388,131 | -0.46(-2.23%) |
Dec 12, 2011 | 20.19 | 20.55 | 20.09 | 20.53 | 423,771 | +0.30(+1.48%) |
Dec 09, 2011 | 20.45 | 20.53 | 20.22 | 20.23 | 378,707 | -0.11(-0.56%) |
Dec 08, 2011 | 20.60 | 20.64 | 20.29 | 20.34 | 248,550 | -0.28(-1.37%) |
Dec 07, 2011 | 20.54 | 20.70 | 20.41 | 20.62 | 230,503 | -0.04(-0.21%) |
Dec 06, 2011 | 20.35 | 20.73 | 20.31 | 20.67 | 216,079 | +0.22(+1.07%) |
Dec 05, 2011 | 20.67 | 20.70 | 20.39 | 20.45 | 197,634 | +0.09(+0.43%) |
Dec 02, 2011 | 20.39 | 20.45 | 20.17 | 20.36 | 402,828 | +0.22(+1.09%) |