Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.92 | 25.20 | 23.30 | 23.66 | 333,687 | -1.10(-4.44%) |
Feb 28, 2012 | 24.85 | 24.89 | 24.10 | 24.76 | 235,132 | +0.52(+2.15%) |
Feb 27, 2012 | 25.48 | 25.48 | 24.11 | 24.24 | 238,746 | -0.74(-2.96%) |
Feb 24, 2012 | 25.27 | 25.65 | 24.83 | 24.98 | 197,731 | -0.27(-1.07%) |
Feb 23, 2012 | 24.83 | 25.35 | 24.27 | 25.25 | 375,297 | +1.02(+4.21%) |
Feb 22, 2012 | 24.34 | 24.50 | 23.50 | 24.23 | 334,168 | -0.13(-0.53%) |
Feb 21, 2012 | 24.67 | 24.92 | 24.03 | 24.36 | 405,365 | +0.37(+1.54%) |
Feb 17, 2012 | 24.50 | 24.56 | 23.71 | 23.99 | 317,521 | -0.37(-1.52%) |
Feb 16, 2012 | 23.35 | 24.36 | 23.02 | 24.36 | 475,792 | +0.82(+3.48%) |
Feb 15, 2012 | 23.91 | 25.14 | 23.50 | 23.54 | 768,337 | -0.06(-0.25%) |
Feb 14, 2012 | 21.44 | 23.60 | 21.44 | 23.60 | 1,056,608 | +2.09(+9.72%) |
Feb 13, 2012 | 21.66 | 21.93 | 21.20 | 21.51 | 337,886 | -0.05(-0.23%) |
Feb 10, 2012 | 21.29 | 21.80 | 21.06 | 21.56 | 501,667 | -0.07(-0.32%) |
Feb 09, 2012 | 21.51 | 22.38 | 21.51 | 21.63 | 265,190 | -0.14(-0.64%) |
Feb 08, 2012 | 22.36 | 22.70 | 21.64 | 21.77 | 300,998 | -0.52(-2.33%) |
Feb 07, 2012 | 22.50 | 23.00 | 22.22 | 22.29 | 235,824 | -0.12(-0.54%) |
Feb 06, 2012 | 22.89 | 23.30 | 22.03 | 22.41 | 331,183 | -0.49(-2.14%) |
Feb 03, 2012 | 22.94 | 23.00 | 22.40 | 22.90 | 640,961 | +0.10(+0.44%) |
Feb 02, 2012 | 20.59 | 22.80 | 20.55 | 22.80 | 1,006,997 | +2.64(+13.10%) |
Feb 01, 2012 | 20.34 | 20.42 | 19.95 | 20.16 | 216,980 | -0.01(-0.05%) |
Jan 31, 2012 | 20.55 | 20.65 | 19.93 | 20.17 | 199,381 | -0.06(-0.30%) |
Jan 30, 2012 | 20.43 | 20.50 | 20.03 | 20.23 | 202,125 | -0.36(-1.75%) |
Jan 27, 2012 | 20.27 | 20.83 | 19.89 | 20.59 | 339,834 | +0.83(+4.20%) |
Jan 26, 2012 | 19.68 | 20.11 | 19.36 | 19.76 | 340,889 | +0.47(+2.44%) |
Jan 25, 2012 | 18.40 | 19.39 | 18.15 | 19.29 | 673,341 | +0.92(+5.01%) |
Jan 24, 2012 | 18.51 | 18.70 | 18.16 | 18.37 | 253,156 | -0.46(-2.44%) |
Jan 23, 2012 | 18.86 | 19.40 | 18.75 | 18.83 | 314,238 | -0.11(-0.58%) |
Jan 20, 2012 | 18.59 | 19.10 | 18.39 | 18.94 | 196,282 | +0.31(+1.66%) |
Jan 19, 2012 | 18.70 | 18.97 | 18.36 | 18.63 | 211,037 | -0.12(-0.64%) |
Jan 18, 2012 | 18.68 | 19.00 | 18.57 | 18.75 | 186,052 | +0.05(+0.27%) |
Jan 17, 2012 | 18.59 | 19.24 | 18.56 | 18.70 | 295,300 | -0.06(-0.32%) |
Jan 13, 2012 | 18.08 | 18.93 | 18.07 | 18.76 | 282,779 | +0.35(+1.90%) |
Jan 12, 2012 | 18.13 | 18.41 | 17.95 | 18.41 | 229,585 | +0.48(+2.68%) |
Jan 11, 2012 | 17.84 | 18.06 | 17.80 | 17.93 | 180,889 | +0.17(+0.96%) |
Jan 10, 2012 | 17.28 | 17.90 | 17.28 | 17.76 | 266,215 | +0.70(+4.10%) |
Jan 09, 2012 | 17.05 | 17.19 | 16.91 | 17.06 | 201,847 | +0.06(+0.35%) |
Jan 06, 2012 | 16.92 | 17.22 | 16.90 | 17.00 | 201,430 | +0.07(+0.41%) |
Jan 05, 2012 | 16.70 | 17.05 | 16.48 | 16.93 | 217,753 | +0.17(+1.01%) |
Jan 04, 2012 | 17.03 | 17.24 | 16.63 | 16.76 | 255,226 | +0.65(+4.03%) |
Dec 30, 2011 | 16.22 | 16.22 | 15.82 | 16.11 | 411,219 | +0.01(+0.06%) |
Dec 29, 2011 | 15.59 | 16.14 | 15.10 | 16.10 | 562,974 | +0.52(+3.34%) |
Dec 28, 2011 | 16.81 | 16.98 | 15.58 | 15.58 | 444,694 | -1.08(-6.48%) |
Dec 27, 2011 | 17.11 | 17.20 | 16.58 | 16.66 | 189,362 | -0.66(-3.81%) |
Dec 23, 2011 | 17.03 | 17.34 | 16.99 | 17.32 | 209,975 | -0.28(-1.59%) |
Dec 21, 2011 | 17.81 | 17.99 | 17.45 | 17.60 | 156,309 | -0.25(-1.40%) |
Dec 20, 2011 | 17.48 | 18.02 | 17.45 | 17.85 | 248,707 | +0.59(+3.42%) |
Dec 19, 2011 | 18.33 | 18.36 | 17.19 | 17.26 | 451,626 | -1.16(-6.30%) |
Dec 16, 2011 | 18.62 | 18.77 | 18.06 | 18.42 | 495,594 | -0.04(-0.22%) |
Dec 15, 2011 | 19.69 | 19.79 | 18.42 | 18.46 | 533,955 | -0.79(-4.10%) |
Dec 14, 2011 | 20.19 | 20.32 | 19.03 | 19.25 | 638,304 | -1.26(-6.14%) |
Dec 13, 2011 | 21.56 | 21.87 | 20.40 | 20.51 | 278,693 | -0.97(-4.52%) |
Dec 12, 2011 | 21.50 | 21.68 | 21.10 | 21.48 | 302,969 | -0.90(-4.02%) |
Dec 09, 2011 | 21.72 | 22.68 | 21.43 | 22.38 | 373,118 | +0.72(+3.32%) |
Dec 08, 2011 | 21.76 | 21.93 | 21.11 | 21.66 | 322,698 | -0.48(-2.17%) |
Dec 07, 2011 | 22.14 | 22.25 | 21.69 | 22.14 | 220,837 | +0.24(+1.10%) |
Dec 06, 2011 | 21.39 | 22.20 | 21.13 | 21.90 | 335,462 | +0.37(+1.72%) |
Dec 05, 2011 | 21.75 | 21.94 | 21.38 | 21.53 | 283,417 | +0.11(+0.51%) |
Dec 02, 2011 | 22.31 | 22.39 | 21.32 | 21.42 | 319,518 | -0.89(-3.99%) |