Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.29 | 23.69 | 23.23 | 23.43 | 816,955 | +0.18(+0.76%) |
Feb 28, 2012 | 23.48 | 23.56 | 23.09 | 23.25 | 543,818 | -0.22(-0.96%) |
Feb 27, 2012 | 23.20 | 23.55 | 22.79 | 23.48 | 713,739 | +0.11(+0.46%) |
Feb 24, 2012 | 23.13 | 23.66 | 23.05 | 23.37 | 955,267 | +0.30(+1.31%) |
Feb 23, 2012 | 23.30 | 23.31 | 22.96 | 23.07 | 1,033,214 | -0.16(-0.67%) |
Feb 22, 2012 | 23.20 | 23.37 | 23.00 | 23.23 | 1,130,482 | +0.01(+0.04%) |
Feb 21, 2012 | 23.60 | 23.67 | 23.10 | 23.22 | 1,508,651 | -0.10(-0.42%) |
Feb 17, 2012 | 24.06 | 24.06 | 23.25 | 23.31 | 1,973,684 | -0.67(-2.81%) |
Feb 16, 2012 | 23.79 | 24.14 | 23.67 | 23.99 | 1,014,536 | +0.18(+0.74%) |
Feb 15, 2012 | 24.01 | 24.14 | 23.56 | 23.81 | 1,028,042 | -0.12(-0.49%) |
Feb 14, 2012 | 23.91 | 24.29 | 23.80 | 23.93 | 994,581 | -0.18(-0.73%) |
Feb 13, 2012 | 24.16 | 24.27 | 23.69 | 24.11 | 1,213,989 | +0.22(+0.90%) |
Feb 10, 2012 | 22.39 | 24.01 | 22.38 | 23.89 | 1,388,512 | +0.26(+1.12%) |
Feb 09, 2012 | 20.57 | 23.82 | 20.54 | 23.63 | 3,745,997 | +1.06(+4.68%) |
Feb 08, 2012 | 23.37 | 23.43 | 22.57 | 22.57 | 1,635,085 | -0.77(-3.31%) |
Feb 07, 2012 | 22.91 | 23.44 | 22.74 | 23.34 | 919,872 | +0.48(+2.10%) |
Feb 06, 2012 | 23.12 | 23.12 | 22.67 | 22.86 | 972,637 | -0.30(-1.31%) |
Feb 03, 2012 | 23.06 | 23.31 | 22.86 | 23.17 | 714,334 | +0.42(+1.85%) |
Feb 02, 2012 | 23.00 | 23.06 | 22.72 | 22.75 | 453,657 | -0.25(-1.11%) |
Feb 01, 2012 | 22.42 | 23.34 | 22.42 | 23.00 | 1,250,087 | +0.76(+3.43%) |
Jan 31, 2012 | 22.18 | 22.35 | 21.98 | 22.24 | 571,323 | +0.23(+1.07%) |
Jan 30, 2012 | 21.96 | 22.05 | 21.77 | 22.00 | 763,299 | -0.25(-1.14%) |
Jan 27, 2012 | 21.86 | 22.29 | 21.83 | 22.26 | 790,162 | +0.33(+1.52%) |
Jan 26, 2012 | 22.43 | 22.49 | 21.76 | 21.92 | 901,555 | -0.39(-1.75%) |
Jan 25, 2012 | 22.19 | 22.53 | 22.00 | 22.32 | 984,576 | -0.04(-0.17%) |
Jan 24, 2012 | 22.07 | 22.44 | 21.91 | 22.35 | 945,060 | +0.09(+0.40%) |
Jan 23, 2012 | 22.70 | 22.84 | 22.10 | 22.27 | 997,662 | -0.55(-2.40%) |
Jan 20, 2012 | 22.79 | 22.94 | 22.64 | 22.81 | 673,263 | -0.09(-0.38%) |
Jan 19, 2012 | 22.26 | 22.99 | 22.20 | 22.90 | 1,325,081 | +0.67(+3.04%) |
Jan 18, 2012 | 21.94 | 22.23 | 21.77 | 22.23 | 1,062,056 | +0.23(+1.07%) |
Jan 17, 2012 | 22.50 | 22.68 | 21.96 | 21.99 | 2,166,973 | -0.20(-0.88%) |
Jan 13, 2012 | 22.47 | 22.57 | 22.08 | 22.19 | 1,188,001 | -0.56(-2.45%) |
Jan 12, 2012 | 22.45 | 22.79 | 22.21 | 22.75 | 1,341,639 | +0.33(+1.48%) |
Jan 11, 2012 | 22.22 | 22.47 | 22.22 | 22.41 | 1,199,957 | +0.07(+0.31%) |
Jan 10, 2012 | 22.22 | 22.56 | 22.16 | 22.34 | 1,479,535 | +0.40(+1.83%) |
Jan 09, 2012 | 21.67 | 21.99 | 21.62 | 21.94 | 744,237 | +0.33(+1.54%) |
Jan 06, 2012 | 21.58 | 21.69 | 21.39 | 21.61 | 995,738 | -0.05(-0.23%) |
Jan 05, 2012 | 20.62 | 21.68 | 20.49 | 21.66 | 2,007,215 | +0.92(+4.43%) |
Jan 04, 2012 | 20.54 | 20.84 | 20.40 | 20.74 | 1,281,928 | +0.42(+2.07%) |
Dec 30, 2011 | 20.37 | 20.51 | 20.31 | 20.32 | 482,082 | -0.06(-0.29%) |
Dec 29, 2011 | 20.18 | 20.60 | 20.15 | 20.38 | 713,271 | +0.28(+1.41%) |
Dec 28, 2011 | 20.40 | 20.41 | 19.99 | 20.10 | 684,240 | -0.28(-1.39%) |
Dec 27, 2011 | 20.58 | 20.70 | 20.30 | 20.38 | 910,524 | -0.28(-1.37%) |
Dec 23, 2011 | 20.66 | 20.78 | 20.57 | 20.66 | 475,651 | +0.57(+2.82%) |
Dec 21, 2011 | 19.95 | 20.13 | 19.55 | 20.10 | 1,202,490 | +0.28(+1.43%) |
Dec 20, 2011 | 19.41 | 20.12 | 19.36 | 19.81 | 1,348,376 | +0.73(+3.84%) |
Dec 19, 2011 | 19.54 | 19.63 | 18.80 | 19.08 | 1,783,074 | +0.52(+2.79%) |
Dec 16, 2011 | 18.77 | 19.06 | 18.39 | 18.56 | 1,755,385 | +0.04(+0.21%) |
Dec 15, 2011 | 18.84 | 18.94 | 18.42 | 18.52 | 1,383,455 | -0.07(-0.37%) |
Dec 14, 2011 | 18.88 | 19.07 | 18.57 | 18.59 | 991,981 | -0.44(-2.31%) |
Dec 13, 2011 | 19.31 | 19.65 | 18.82 | 19.03 | 1,104,327 | -0.01(-0.05%) |
Dec 12, 2011 | 19.15 | 19.23 | 18.81 | 19.04 | 1,030,428 | -0.37(-1.91%) |
Dec 09, 2011 | 18.92 | 19.46 | 18.91 | 19.41 | 728,999 | +0.54(+2.85%) |
Dec 08, 2011 | 19.20 | 19.36 | 18.79 | 18.87 | 885,978 | -0.51(-2.62%) |
Dec 07, 2011 | 19.25 | 19.54 | 18.93 | 19.38 | 731,371 | -0.06(-0.30%) |
Dec 06, 2011 | 19.63 | 19.65 | 19.30 | 19.44 | 1,011,651 | -0.18(-0.90%) |
Dec 05, 2011 | 19.67 | 19.92 | 19.51 | 19.62 | 1,180,312 | +0.30(+1.57%) |
Dec 02, 2011 | 19.63 | 19.81 | 19.29 | 19.31 | 1,147,255 | -0.23(-1.20%) |