Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.73 | 24.32 | 23.54 | 23.58 | 425,790 | -0.02(-0.08%) |
Feb 28, 2012 | 23.72 | 24.12 | 23.44 | 23.60 | 248,699 | -0.09(-0.38%) |
Feb 27, 2012 | 23.27 | 23.86 | 23.13 | 23.69 | 278,174 | +0.19(+0.81%) |
Feb 24, 2012 | 23.98 | 23.98 | 23.49 | 23.50 | 157,822 | -0.52(-2.16%) |
Feb 23, 2012 | 23.22 | 24.03 | 22.97 | 24.02 | 232,736 | +0.85(+3.67%) |
Feb 22, 2012 | 23.43 | 23.43 | 22.93 | 23.17 | 269,311 | -0.60(-2.52%) |
Feb 21, 2012 | 23.95 | 24.23 | 23.72 | 23.77 | 216,458 | -0.06(-0.25%) |
Feb 17, 2012 | 24.04 | 24.25 | 23.76 | 23.83 | 241,602 | -0.11(-0.46%) |
Feb 16, 2012 | 23.48 | 24.08 | 22.69 | 23.94 | 246,768 | +0.53(+2.26%) |
Feb 15, 2012 | 23.60 | 23.73 | 23.09 | 23.41 | 340,912 | -0.17(-0.72%) |
Feb 14, 2012 | 23.78 | 24.10 | 23.21 | 23.58 | 233,768 | -0.49(-2.04%) |
Feb 13, 2012 | 23.77 | 24.18 | 23.65 | 24.07 | 349,395 | +0.62(+2.62%) |
Feb 10, 2012 | 23.50 | 23.74 | 22.40 | 23.45 | 467,309 | -0.80(-3.28%) |
Feb 09, 2012 | 25.00 | 25.00 | 23.25 | 24.25 | 806,136 | +0.58(+2.45%) |
Feb 08, 2012 | 23.75 | 23.95 | 23.37 | 23.67 | 274,735 | +0.05(+0.21%) |
Feb 07, 2012 | 23.47 | 23.68 | 23.24 | 23.62 | 407,780 | +0.12(+0.51%) |
Feb 06, 2012 | 24.24 | 24.59 | 23.11 | 23.50 | 338,118 | -0.87(-3.57%) |
Feb 03, 2012 | 24.00 | 24.58 | 23.81 | 24.37 | 396,124 | +0.82(+3.48%) |
Feb 02, 2012 | 22.98 | 23.65 | 22.98 | 23.55 | 305,332 | +0.63(+2.75%) |
Feb 01, 2012 | 23.01 | 23.27 | 22.77 | 22.92 | 456,727 | +0.05(+0.22%) |
Jan 31, 2012 | 23.06 | 23.32 | 22.67 | 22.87 | 284,540 | -0.20(-0.87%) |
Jan 30, 2012 | 23.45 | 23.62 | 22.72 | 23.07 | 341,037 | -0.65(-2.74%) |
Jan 27, 2012 | 22.93 | 23.73 | 22.77 | 23.72 | 417,550 | +0.75(+3.27%) |
Jan 26, 2012 | 23.33 | 23.33 | 22.76 | 22.97 | 203,230 | -0.14(-0.61%) |
Jan 25, 2012 | 22.55 | 23.19 | 21.01 | 23.11 | 172,527 | +0.52(+2.30%) |
Jan 24, 2012 | 22.26 | 22.65 | 21.91 | 22.59 | 282,682 | +0.22(+0.98%) |
Jan 23, 2012 | 22.43 | 22.69 | 22.03 | 22.37 | 167,957 | -0.10(-0.45%) |
Jan 20, 2012 | 22.52 | 22.57 | 22.26 | 22.47 | 166,402 | +0.01(+0.04%) |
Jan 19, 2012 | 22.48 | 22.85 | 22.14 | 22.46 | 249,102 | +0.13(+0.58%) |
Jan 18, 2012 | 21.48 | 22.33 | 21.23 | 22.33 | 320,705 | +0.77(+3.57%) |
Jan 17, 2012 | 21.96 | 22.23 | 21.48 | 21.56 | 357,588 | -0.21(-0.96%) |
Jan 13, 2012 | 21.84 | 22.11 | 21.57 | 21.77 | 507,764 | -0.59(-2.64%) |
Jan 12, 2012 | 22.31 | 22.44 | 21.99 | 22.36 | 292,783 | +0.23(+1.04%) |
Jan 11, 2012 | 21.72 | 22.15 | 21.65 | 22.13 | 587,292 | +0.32(+1.47%) |
Jan 10, 2012 | 21.46 | 22.05 | 21.20 | 21.81 | 780,851 | +0.67(+3.17%) |
Jan 09, 2012 | 20.98 | 21.45 | 20.85 | 21.14 | 354,155 | +0.11(+0.52%) |
Jan 06, 2012 | 21.00 | 21.37 | 21.00 | 21.03 | 328,456 | +0.04(+0.19%) |
Jan 05, 2012 | 20.31 | 21.57 | 19.79 | 20.99 | 576,218 | +0.49(+2.39%) |
Jan 04, 2012 | 20.65 | 20.67 | 20.35 | 20.50 | 681,589 | +0.27(+1.33%) |
Dec 30, 2011 | 20.22 | 20.35 | 20.03 | 20.23 | 306,690 | -0.03(-0.15%) |
Dec 29, 2011 | 20.41 | 20.59 | 20.19 | 20.26 | 608,746 | -0.02(-0.10%) |
Dec 28, 2011 | 20.79 | 20.79 | 20.22 | 20.28 | 241,724 | -0.56(-2.69%) |
Dec 27, 2011 | 20.54 | 20.98 | 20.23 | 20.84 | 206,102 | +0.28(+1.36%) |
Dec 23, 2011 | 20.54 | 20.61 | 20.22 | 20.56 | 188,141 | +0.52(+2.59%) |
Dec 21, 2011 | 19.73 | 20.15 | 19.30 | 20.04 | 276,187 | +0.34(+1.73%) |
Dec 20, 2011 | 19.19 | 19.90 | 19.07 | 19.70 | 327,896 | +0.96(+5.12%) |
Dec 19, 2011 | 18.96 | 19.22 | 18.70 | 18.74 | 362,420 | -0.05(-0.27%) |
Dec 16, 2011 | 18.60 | 19.00 | 18.53 | 18.79 | 518,249 | +0.41(+2.23%) |
Dec 15, 2011 | 17.74 | 18.41 | 17.38 | 18.38 | 546,442 | +0.97(+5.57%) |
Dec 14, 2011 | 17.90 | 18.15 | 17.40 | 17.41 | 250,454 | -0.63(-3.49%) |
Dec 13, 2011 | 18.70 | 18.87 | 17.93 | 18.04 | 321,843 | -0.52(-2.80%) |
Dec 12, 2011 | 18.61 | 18.81 | 18.28 | 18.56 | 397,319 | -0.29(-1.54%) |
Dec 09, 2011 | 18.59 | 19.00 | 18.35 | 18.85 | 427,748 | +0.22(+1.18%) |
Dec 08, 2011 | 19.00 | 19.19 | 18.58 | 18.63 | 309,227 | -0.53(-2.77%) |
Dec 07, 2011 | 19.22 | 19.46 | 18.87 | 19.16 | 290,976 | -0.19(-0.98%) |
Dec 06, 2011 | 19.30 | 19.49 | 19.13 | 19.35 | 491,165 | +0.07(+0.36%) |
Dec 05, 2011 | 19.50 | 19.50 | 19.10 | 19.28 | 437,996 | +0.06(+0.31%) |
Dec 02, 2011 | 19.30 | 19.40 | 18.97 | 19.22 | 493,625 | -0.16(-0.83%) |