Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.00 | 21.13 | 20.98 | 21.05 | 615,946 | -0.05(-0.26%) |
Feb 28, 2012 | 21.17 | 21.18 | 20.97 | 21.10 | 695,244 | -0.02(-0.07%) |
Feb 27, 2012 | 21.14 | 21.19 | 21.07 | 21.12 | 508,718 | -0.02(-0.11%) |
Feb 24, 2012 | 21.08 | 21.14 | 20.97 | 21.14 | 680,126 | +0.07(+0.33%) |
Feb 23, 2012 | 21.15 | 21.15 | 20.95 | 21.07 | 489,118 | -0.01(-0.04%) |
Feb 22, 2012 | 21.07 | 21.08 | 20.90 | 21.08 | 353,626 | +0.02(+0.11%) |
Feb 21, 2012 | 21.01 | 21.10 | 20.79 | 21.05 | 716,258 | +0.10(+0.48%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.84 | 20.95 | 507,786 | +0.06(+0.30%) |
Feb 16, 2012 | 20.88 | 20.91 | 20.77 | 20.89 | 519,765 | -0.02(-0.11%) |
Feb 15, 2012 | 20.81 | 20.91 | 20.67 | 20.91 | 561,462 | +0.12(+0.60%) |
Feb 14, 2012 | 20.62 | 20.84 | 20.53 | 20.79 | 705,708 | +0.13(+0.64%) |
Feb 13, 2012 | 20.65 | 20.85 | 20.65 | 20.66 | 931,632 | +0.08(+0.37%) |
Feb 10, 2012 | 20.68 | 20.73 | 20.53 | 20.58 | 518,936 | -0.12(-0.59%) |
Feb 09, 2012 | 20.70 | 20.88 | 20.67 | 20.70 | 518,878 | +0.01(+0.04%) |
Feb 08, 2012 | 20.89 | 20.92 | 20.66 | 20.70 | 825,476 | -0.20(-0.94%) |
Feb 07, 2012 | 20.89 | 20.95 | 20.83 | 20.89 | 690,065 | -0.06(-0.29%) |
Feb 06, 2012 | 20.89 | 20.98 | 20.77 | 20.95 | 905,716 | +0.03(+0.15%) |
Feb 03, 2012 | 20.95 | 20.95 | 20.85 | 20.92 | 810,663 | +0.00(+0.00%) |
Feb 02, 2012 | 20.90 | 20.95 | 20.86 | 20.92 | 650,475 | +0.02(+0.11%) |
Feb 01, 2012 | 20.93 | 20.95 | 20.83 | 20.90 | 666,501 | -0.02(-0.11%) |
Jan 31, 2012 | 20.95 | 20.96 | 20.82 | 20.92 | 653,927 | +0.02(+0.11%) |
Jan 30, 2012 | 20.95 | 20.96 | 20.81 | 20.90 | 783,503 | -0.03(-0.15%) |
Jan 27, 2012 | 20.90 | 20.95 | 20.86 | 20.93 | 652,550 | +0.02(+0.11%) |
Jan 26, 2012 | 21.02 | 21.02 | 20.83 | 20.91 | 849,113 | -0.03(-0.15%) |
Jan 25, 2012 | 20.98 | 20.98 | 20.76 | 20.94 | 1,118,359 | +0.02(+0.11%) |
Jan 24, 2012 | 20.87 | 20.93 | 20.79 | 20.92 | 1,111,173 | +0.02(+0.11%) |
Jan 23, 2012 | 20.89 | 20.92 | 20.81 | 20.89 | 1,371,497 | +0.01(+0.04%) |
Jan 20, 2012 | 20.73 | 20.89 | 20.66 | 20.89 | 7,673,347 | -0.77(-3.54%) |
Jan 19, 2012 | 21.55 | 21.75 | 21.39 | 21.65 | 429,030 | +0.21(+0.99%) |
Jan 18, 2012 | 21.21 | 21.51 | 21.13 | 21.44 | 392,330 | +0.24(+1.15%) |
Jan 17, 2012 | 20.86 | 21.23 | 20.67 | 21.20 | 468,248 | +0.33(+1.60%) |
Jan 13, 2012 | 20.89 | 20.89 | 20.58 | 20.86 | 479,876 | -0.05(-0.25%) |
Jan 12, 2012 | 21.01 | 21.01 | 20.89 | 20.92 | 365,586 | -0.09(-0.43%) |
Jan 11, 2012 | 20.96 | 21.15 | 20.89 | 21.01 | 387,369 | -0.05(-0.22%) |
Jan 10, 2012 | 21.49 | 21.49 | 20.95 | 21.05 | 695,146 | -0.36(-1.70%) |
Jan 09, 2012 | 21.54 | 21.55 | 21.32 | 21.42 | 525,109 | -0.07(-0.32%) |
Jan 06, 2012 | 21.87 | 21.88 | 21.35 | 21.49 | 739,069 | -0.87(-3.87%) |
Jan 05, 2012 | 22.33 | 22.35 | 22.03 | 22.35 | 475,163 | +0.02(+0.07%) |
Jan 04, 2012 | 21.85 | 22.35 | 21.74 | 22.34 | 684,077 | +1.32(+6.29%) |
Dec 30, 2011 | 20.99 | 21.13 | 20.89 | 21.02 | 424,212 | +0.02(+0.11%) |
Dec 29, 2011 | 21.11 | 21.15 | 20.83 | 20.99 | 477,107 | -0.03(-0.14%) |
Dec 28, 2011 | 21.07 | 21.07 | 20.89 | 21.02 | 259,791 | +0.07(+0.33%) |
Dec 27, 2011 | 20.96 | 21.01 | 20.78 | 20.95 | 373,659 | -0.02(-0.07%) |
Dec 23, 2011 | 20.83 | 21.26 | 20.77 | 20.97 | 440,101 | +0.32(+1.54%) |
Dec 21, 2011 | 20.36 | 20.65 | 20.28 | 20.65 | 456,741 | +0.29(+1.42%) |
Dec 20, 2011 | 20.49 | 20.60 | 20.29 | 20.36 | 450,808 | -0.09(-0.45%) |
Dec 19, 2011 | 20.62 | 20.75 | 20.38 | 20.45 | 464,659 | -0.18(-0.88%) |
Dec 16, 2011 | 21.08 | 21.20 | 20.57 | 20.64 | 587,494 | -0.33(-1.56%) |
Dec 15, 2011 | 20.82 | 21.00 | 20.76 | 20.96 | 312,392 | +0.23(+1.10%) |
Dec 14, 2011 | 20.82 | 20.82 | 20.36 | 20.73 | 399,315 | -0.19(-0.91%) |
Dec 13, 2011 | 21.08 | 21.11 | 20.72 | 20.92 | 396,936 | -0.12(-0.58%) |
Dec 12, 2011 | 20.89 | 21.05 | 20.73 | 21.05 | 471,711 | -0.05(-0.25%) |
Dec 09, 2011 | 20.94 | 21.13 | 20.84 | 21.10 | 579,815 | +0.27(+1.28%) |
Dec 08, 2011 | 21.29 | 21.41 | 20.83 | 20.83 | 405,763 | -0.46(-2.18%) |
Dec 07, 2011 | 20.70 | 21.43 | 20.58 | 21.30 | 501,319 | +0.60(+2.90%) |
Dec 06, 2011 | 20.67 | 20.80 | 20.38 | 20.70 | 545,333 | +0.03(+0.15%) |
Dec 05, 2011 | 20.51 | 20.73 | 20.35 | 20.67 | 525,519 | +0.57(+2.83%) |
Dec 02, 2011 | 20.00 | 20.12 | 19.82 | 20.10 | 581,058 | +0.26(+1.30%) |