Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2012 | 23.34 | 23.29 | 23.29 | 23.29 | 5,233 | -0.22(-0.95%) |
Feb 24, 2012 | 23.59 | 23.59 | 23.46 | 23.51 | 31,263 | +0.66(+2.89%) |
Feb 22, 2012 | 22.90 | 22.85 | 22.85 | 22.85 | 2,462 | -0.35(-1.50%) |
Feb 21, 2012 | 23.20 | 23.20 | 23.20 | 23.20 | 430 | +0.24(+1.03%) |
Feb 17, 2012 | 22.84 | 23.01 | 22.84 | 22.96 | 16,161 | +0.28(+1.23%) |
Feb 16, 2012 | 22.68 | 22.68 | 22.68 | 22.68 | 307 | +0.39(+1.77%) |
Feb 15, 2012 | 22.29 | 22.29 | 22.29 | 22.29 | 985 | +0.37(+1.67%) |
Feb 14, 2012 | 22.12 | 22.12 | 21.92 | 21.92 | 1,846 | -0.60(-2.67%) |
Feb 13, 2012 | 22.53 | 22.54 | 22.43 | 22.53 | 2,616 | +0.61(+2.77%) |
Feb 10, 2012 | 22.02 | 22.10 | 21.88 | 21.92 | 6,156 | -0.89(-3.89%) |
Feb 09, 2012 | 22.93 | 22.93 | 22.80 | 22.80 | 1,770 | +0.08(+0.34%) |
Feb 08, 2012 | 22.69 | 22.82 | 22.50 | 22.73 | 20,323 | +0.16(+0.69%) |
Feb 07, 2012 | 22.37 | 22.60 | 22.25 | 22.57 | 29,582 | +0.27(+1.21%) |
Feb 06, 2012 | 22.08 | 22.30 | 22.08 | 22.30 | 145,558 | -0.23(-1.02%) |
Feb 03, 2012 | 22.35 | 22.53 | 22.30 | 22.53 | 3,617 | +0.68(+3.10%) |
Feb 02, 2012 | 21.86 | 21.88 | 21.85 | 21.85 | 2,622 | +0.03(+0.14%) |
Feb 01, 2012 | 21.67 | 21.87 | 21.67 | 21.82 | 1,846 | +0.84(+4.01%) |
Jan 31, 2012 | 21.17 | 21.17 | 20.98 | 20.98 | 7,554 | +0.30(+1.46%) |
Jan 30, 2012 | 20.68 | 20.68 | 20.68 | 20.68 | 307 | -0.74(-3.44%) |
Jan 27, 2012 | 21.17 | 21.42 | 21.25 | 21.42 | 4,645 | +0.10(+0.49%) |
Jan 26, 2012 | 21.55 | 21.55 | 21.31 | 21.31 | 1,970 | +0.21(+0.99%) |
Jan 25, 2012 | 21.11 | 21.11 | 21.11 | 21.11 | 2,770 | +0.23(+1.12%) |
Jan 24, 2012 | 20.61 | 20.87 | 20.61 | 20.87 | 5,774 | -0.39(-1.82%) |
Jan 23, 2012 | 21.24 | 21.26 | 21.24 | 21.26 | 923 | +0.39(+1.85%) |
Jan 20, 2012 | 20.78 | 20.87 | 20.78 | 20.87 | 5,233 | +0.20(+0.96%) |
Jan 19, 2012 | 20.46 | 20.67 | 20.46 | 20.67 | 1,846 | +0.47(+2.33%) |
Jan 18, 2012 | 20.02 | 20.20 | 20.01 | 20.20 | 3,078 | +0.61(+3.13%) |
Jan 17, 2012 | 19.70 | 19.70 | 19.59 | 19.59 | 1,846 | +0.52(+2.71%) |
Jan 13, 2012 | 18.99 | 19.09 | 18.99 | 19.07 | 32,322 | -0.50(-2.56%) |
Jan 12, 2012 | 19.54 | 19.57 | 19.54 | 19.57 | 615 | +0.20(+1.06%) |
Jan 11, 2012 | 19.12 | 19.37 | 19.12 | 19.37 | 4,001 | -0.14(-0.73%) |
Jan 10, 2012 | 19.57 | 19.57 | 19.43 | 19.51 | 12,159 | +0.60(+3.16%) |
Jan 09, 2012 | 18.99 | 18.99 | 18.73 | 18.91 | 3,912 | +0.13(+0.70%) |
Jan 06, 2012 | 19.20 | 19.20 | 18.78 | 18.78 | 10,586 | -0.48(-2.52%) |
Jan 05, 2012 | 19.16 | 19.27 | 19.07 | 19.27 | 6,338 | -0.63(-3.17%) |
Jan 04, 2012 | 19.69 | 19.90 | 19.69 | 19.90 | 2,989 | +1.00(+5.28%) |
Dec 29, 2011 | 18.36 | 18.90 | 18.90 | 18.90 | 7,695 | +0.59(+3.23%) |
Dec 28, 2011 | 18.49 | 18.49 | 18.31 | 18.31 | 8,234 | -0.60(-3.17%) |
Dec 27, 2011 | 18.91 | 19.55 | 18.89 | 18.91 | 10,466 | -0.08(-0.44%) |
Dec 23, 2011 | 18.93 | 18.99 | 18.93 | 18.99 | 3,192 | +0.51(+2.74%) |
Dec 21, 2011 | 18.26 | 18.49 | 18.26 | 18.49 | 2,770 | -0.20(-1.06%) |
Dec 20, 2011 | 18.39 | 18.70 | 18.39 | 18.69 | 7,295 | +1.15(+6.58%) |
Dec 19, 2011 | 17.71 | 17.71 | 17.53 | 17.53 | 3,801 | -0.49(-2.74%) |
Dec 15, 2011 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.28(+1.59%) |
Dec 14, 2011 | 18.06 | 18.06 | 17.74 | 17.74 | 2,031 | -0.42(-2.30%) |
Dec 13, 2011 | 18.79 | 18.79 | 18.16 | 18.16 | 3,078 | -0.38(-2.03%) |
Dec 12, 2011 | 19.01 | 19.01 | 18.54 | 18.54 | 7,541 | -1.27(-6.43%) |
Dec 09, 2011 | 19.31 | 19.86 | 19.30 | 19.81 | 6,310 | +0.89(+4.72%) |
Dec 08, 2011 | 19.67 | 19.75 | 18.92 | 18.92 | 41,775 | -1.43(-7.04%) |
Dec 07, 2011 | 19.95 | 20.35 | 19.95 | 20.35 | 1,388 | +0.31(+1.52%) |
Dec 06, 2011 | 20.02 | 20.05 | 20.02 | 20.05 | 3,078 | -0.01(-0.05%) |
Dec 05, 2011 | 20.45 | 20.45 | 20.06 | 20.06 | 923 | -0.02(-0.11%) |
Dec 02, 2011 | 20.28 | 20.28 | 20.08 | 20.08 | 4,669 | +0.35(+1.80%) |