Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.45 | 22.45 | 22.32 | 22.33 | 10,851 | -0.09(-0.39%) |
Feb 28, 2012 | 22.38 | 22.44 | 22.36 | 22.42 | 224,446 | +0.08(+0.38%) |
Feb 27, 2012 | 22.37 | 22.38 | 22.32 | 22.33 | 9,973 | -0.05(-0.22%) |
Feb 24, 2012 | 22.35 | 22.40 | 22.30 | 22.38 | 5,723 | +0.05(+0.22%) |
Feb 23, 2012 | 22.27 | 22.34 | 22.23 | 22.33 | 9,477 | +0.11(+0.51%) |
Feb 22, 2012 | 22.19 | 22.24 | 22.15 | 22.22 | 13,372 | +0.01(+0.07%) |
Feb 21, 2012 | 22.50 | 22.50 | 22.13 | 22.20 | 9,783 | -0.08(-0.35%) |
Feb 17, 2012 | 22.26 | 22.28 | 22.22 | 22.28 | 16,765 | +0.04(+0.17%) |
Feb 16, 2012 | 22.41 | 22.41 | 22.06 | 22.24 | 22,382 | +0.15(+0.66%) |
Feb 15, 2012 | 22.16 | 22.17 | 22.04 | 22.10 | 10,342 | -0.03(-0.15%) |
Feb 14, 2012 | 22.21 | 22.21 | 22.05 | 22.13 | 14,299 | +0.06(+0.26%) |
Feb 13, 2012 | 22.16 | 22.16 | 22.04 | 22.07 | 10,628 | +0.07(+0.33%) |
Feb 10, 2012 | 22.24 | 22.24 | 21.99 | 22.00 | 11,323 | -0.16(-0.73%) |
Feb 09, 2012 | 22.06 | 22.16 | 22.06 | 22.16 | 5,959 | +0.06(+0.29%) |
Feb 08, 2012 | 22.37 | 22.37 | 22.09 | 22.10 | 16,267 | -0.08(-0.35%) |
Feb 07, 2012 | 22.02 | 22.17 | 22.02 | 22.17 | 24,899 | +0.13(+0.61%) |
Feb 06, 2012 | 22.09 | 22.09 | 22.04 | 22.04 | 6,447 | -0.09(-0.40%) |
Feb 03, 2012 | 22.06 | 22.14 | 22.06 | 22.13 | 12,340 | +0.14(+0.63%) |
Feb 02, 2012 | 22.05 | 22.05 | 21.96 | 21.99 | 32,789 | -0.08(-0.37%) |
Feb 01, 2012 | 22.02 | 22.07 | 22.02 | 22.07 | 5,339 | +0.20(+0.92%) |
Jan 31, 2012 | 21.90 | 21.90 | 21.85 | 21.87 | 9,283 | +0.04(+0.19%) |
Jan 30, 2012 | 21.71 | 21.83 | 21.71 | 21.83 | 495 | -0.11(-0.48%) |
Jan 27, 2012 | 21.91 | 21.93 | 21.90 | 21.93 | 4,838 | -0.02(-0.07%) |
Jan 26, 2012 | 22.39 | 22.39 | 21.92 | 21.95 | 11,615 | -0.07(-0.33%) |
Jan 25, 2012 | 21.79 | 22.02 | 21.79 | 22.02 | 5,322 | +0.15(+0.70%) |
Jan 24, 2012 | 21.85 | 21.89 | 21.85 | 21.87 | 3,866 | -0.04(-0.18%) |
Jan 23, 2012 | 21.98 | 21.98 | 21.86 | 21.91 | 6,430 | -0.04(-0.19%) |
Jan 20, 2012 | 22.19 | 22.19 | 21.92 | 21.95 | 10,282 | -0.02(-0.07%) |
Jan 19, 2012 | 21.93 | 21.99 | 21.93 | 21.97 | 4,189 | +0.07(+0.33%) |
Jan 18, 2012 | 21.82 | 21.89 | 21.82 | 21.89 | 24,106 | +0.11(+0.52%) |
Jan 17, 2012 | 21.98 | 21.98 | 21.74 | 21.78 | 32,241 | +0.13(+0.60%) |
Jan 13, 2012 | 21.56 | 21.65 | 21.56 | 21.65 | 12,365 | -0.10(-0.45%) |
Jan 12, 2012 | 21.67 | 21.75 | 21.66 | 21.75 | 2,453 | +0.08(+0.37%) |
Jan 11, 2012 | 22.01 | 22.01 | 21.64 | 21.67 | 5,215 | -0.01(-0.04%) |
Jan 10, 2012 | 21.91 | 21.91 | 21.66 | 21.68 | 11,374 | +0.12(+0.56%) |
Jan 09, 2012 | 21.48 | 21.56 | 21.48 | 21.56 | 3,046 | -0.01(-0.04%) |
Jan 06, 2012 | 21.94 | 21.94 | 21.56 | 21.56 | 1,854 | +0.07(+0.34%) |
Jan 05, 2012 | 21.41 | 21.56 | 21.41 | 21.49 | 12,734 | +0.00(+0.00%) |
Jan 04, 2012 | 21.55 | 21.57 | 21.48 | 21.49 | 28,404 | -0.10(-0.45%) |
Dec 30, 2011 | 21.68 | 21.68 | 21.57 | 21.59 | 3,952 | -0.02(-0.11%) |
Dec 29, 2011 | 21.56 | 21.63 | 21.56 | 21.61 | 8,809 | +0.09(+0.41%) |
Dec 28, 2011 | 21.56 | 21.56 | 21.49 | 21.52 | 4,193 | -0.16(-0.75%) |
Dec 27, 2011 | 21.60 | 21.68 | 21.60 | 21.68 | 7,713 | +0.14(+0.64%) |
Dec 23, 2011 | 21.59 | 21.59 | 21.47 | 21.55 | 5,047 | +0.18(+0.83%) |
Dec 21, 2011 | 21.30 | 21.39 | 21.29 | 21.37 | 6,561 | +0.44(+2.08%) |
Dec 16, 2011 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.01(+0.04%) |
Dec 15, 2011 | 20.96 | 20.96 | 20.92 | 20.92 | 3,837 | +0.09(+0.43%) |
Dec 14, 2011 | 20.84 | 20.91 | 20.81 | 20.84 | 153,037 | -0.07(-0.35%) |
Dec 13, 2011 | 21.81 | 21.81 | 20.88 | 20.91 | 34,387 | -0.05(-0.23%) |
Dec 12, 2011 | 23.24 | 23.24 | 20.91 | 20.96 | 4,644 | -0.30(-1.41%) |
Dec 09, 2011 | 21.19 | 21.26 | 21.19 | 21.26 | 1,433 | -0.13(-0.59%) |
Dec 08, 2011 | 21.21 | 21.38 | 20.99 | 21.38 | 4,332 | +0.14(+0.67%) |
Dec 07, 2011 | 21.13 | 21.24 | 21.13 | 21.24 | 3,640 | +0.00(+0.00%) |
Dec 06, 2011 | 21.17 | 21.24 | 21.17 | 21.24 | 4,311 | +0.18(+0.86%) |
Dec 05, 2011 | 21.19 | 21.28 | 21.06 | 21.06 | 6,281 | -0.04(-0.21%) |
Dec 02, 2011 | 21.15 | 21.15 | 21.10 | 21.10 | 866 | -0.06(-0.31%) |