Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.45 | 20.45 | 20.12 | 20.31 | 6,678,129 | -0.03(-0.17%) |
Mar 29, 2012 | 20.02 | 20.40 | 19.99 | 20.34 | 6,615,506 | +0.17(+0.83%) |
Mar 28, 2012 | 20.61 | 20.65 | 20.08 | 20.18 | 8,735,710 | -0.50(-2.41%) |
Mar 27, 2012 | 20.88 | 20.96 | 20.66 | 20.67 | 6,474,112 | -0.14(-0.69%) |
Mar 26, 2012 | 20.57 | 20.85 | 20.55 | 20.82 | 6,881,828 | +0.46(+2.25%) |
Mar 23, 2012 | 20.34 | 20.38 | 19.98 | 20.36 | 8,242,123 | +0.08(+0.40%) |
Mar 22, 2012 | 20.33 | 20.39 | 20.02 | 20.28 | 6,488,259 | -0.36(-1.77%) |
Mar 21, 2012 | 20.53 | 20.71 | 20.48 | 20.64 | 7,410,506 | +0.22(+1.08%) |
Mar 20, 2012 | 20.29 | 20.44 | 20.10 | 20.42 | 8,655,224 | -0.08(-0.40%) |
Mar 19, 2012 | 20.60 | 20.70 | 20.39 | 20.50 | 6,218,503 | -0.08(-0.37%) |
Mar 16, 2012 | 20.79 | 20.79 | 20.43 | 20.58 | 10,634,911 | -0.21(-1.03%) |
Mar 15, 2012 | 20.66 | 20.83 | 20.37 | 20.79 | 10,386,444 | +0.13(+0.64%) |
Mar 14, 2012 | 20.99 | 21.12 | 20.57 | 20.66 | 8,665,200 | -0.34(-1.60%) |
Mar 13, 2012 | 20.63 | 21.00 | 20.59 | 21.00 | 9,782,427 | +0.47(+2.28%) |
Mar 12, 2012 | 20.40 | 20.57 | 20.36 | 20.53 | 6,393,214 | +0.14(+0.71%) |
Mar 09, 2012 | 20.52 | 20.61 | 20.23 | 20.38 | 6,826,200 | -0.03(-0.17%) |
Mar 08, 2012 | 20.27 | 20.58 | 20.23 | 20.42 | 8,096,938 | +0.30(+1.50%) |
Mar 07, 2012 | 20.37 | 20.40 | 19.76 | 20.12 | 12,424,831 | -0.21(-1.02%) |
Mar 06, 2012 | 20.28 | 20.36 | 20.13 | 20.33 | 10,028,346 | -0.21(-1.01%) |
Mar 05, 2012 | 20.58 | 20.78 | 20.45 | 20.53 | 8,251,854 | -0.08(-0.36%) |
Mar 02, 2012 | 20.39 | 20.83 | 20.38 | 20.61 | 8,344,957 | +0.24(+1.19%) |
Mar 01, 2012 | 20.35 | 20.53 | 20.24 | 20.37 | 7,371,314 | +0.03(+0.14%) |
Feb 29, 2012 | 20.09 | 20.83 | 20.09 | 20.34 | 17,150,190 | +0.30(+1.50%) |
Feb 28, 2012 | 19.66 | 20.13 | 19.52 | 20.04 | 15,035,300 | +0.42(+2.12%) |
Feb 27, 2012 | 18.96 | 19.74 | 18.95 | 19.62 | 10,124,191 | +0.57(+3.01%) |
Feb 24, 2012 | 19.08 | 19.27 | 19.01 | 19.05 | 11,584,770 | -0.02(-0.12%) |
Feb 23, 2012 | 19.03 | 19.32 | 18.93 | 19.07 | 5,211,228 | -0.08(-0.42%) |
Feb 22, 2012 | 19.17 | 19.30 | 19.05 | 19.15 | 5,475,537 | -0.13(-0.66%) |
Feb 21, 2012 | 19.49 | 19.55 | 19.20 | 19.28 | 6,714,198 | -0.08(-0.42%) |
Feb 17, 2012 | 19.55 | 19.55 | 19.16 | 19.36 | 9,338,785 | -0.14(-0.71%) |
Feb 16, 2012 | 19.20 | 19.60 | 19.03 | 19.50 | 10,123,667 | +0.49(+2.59%) |
Feb 15, 2012 | 19.24 | 19.26 | 18.95 | 19.01 | 7,406,092 | -0.12(-0.61%) |
Feb 14, 2012 | 19.09 | 19.19 | 18.93 | 19.12 | 10,579,862 | +0.02(+0.09%) |
Feb 13, 2012 | 18.52 | 19.22 | 18.48 | 19.10 | 17,064,288 | +0.82(+4.48%) |
Feb 10, 2012 | 17.94 | 18.31 | 17.77 | 18.29 | 13,365,023 | +0.21(+1.18%) |
Feb 09, 2012 | 17.84 | 18.15 | 17.77 | 18.07 | 5,772,616 | +0.30(+1.71%) |
Feb 08, 2012 | 17.88 | 17.95 | 17.74 | 17.77 | 7,482,771 | -0.09(-0.51%) |
Feb 07, 2012 | 17.99 | 18.04 | 17.72 | 17.86 | 10,139,806 | -0.21(-1.14%) |
Feb 06, 2012 | 18.18 | 18.25 | 17.94 | 18.07 | 6,837,159 | -0.22(-1.19%) |
Feb 03, 2012 | 18.29 | 18.46 | 18.20 | 18.29 | 9,121,633 | +0.14(+0.79%) |
Feb 02, 2012 | 18.35 | 18.52 | 18.12 | 18.14 | 7,428,993 | +0.13(+0.70%) |
Feb 01, 2012 | 18.07 | 18.26 | 17.98 | 18.02 | 6,919,479 | +0.14(+0.77%) |
Jan 31, 2012 | 18.03 | 18.11 | 17.75 | 17.88 | 5,767,000 | +0.03(+0.16%) |
Jan 30, 2012 | 17.59 | 17.95 | 17.51 | 17.85 | 5,951,878 | +0.06(+0.35%) |
Jan 27, 2012 | 17.89 | 17.94 | 17.56 | 17.79 | 7,889,828 | -0.15(-0.86%) |
Jan 26, 2012 | 18.08 | 18.31 | 17.87 | 17.94 | 7,186,459 | -0.04(-0.22%) |
Jan 25, 2012 | 18.29 | 18.29 | 17.95 | 17.98 | 11,690,721 | -0.48(-2.61%) |
Jan 24, 2012 | 17.94 | 18.57 | 17.94 | 18.46 | 7,293,654 | +0.42(+2.32%) |
Jan 23, 2012 | 18.66 | 18.66 | 18.03 | 18.04 | 12,904,507 | -0.59(-3.17%) |
Jan 20, 2012 | 18.61 | 18.67 | 18.35 | 18.64 | 6,758,813 | +0.02(+0.09%) |
Jan 19, 2012 | 18.54 | 18.70 | 18.45 | 18.62 | 6,041,024 | +0.21(+1.12%) |
Jan 18, 2012 | 18.12 | 18.46 | 18.02 | 18.41 | 6,398,072 | +0.22(+1.23%) |
Jan 17, 2012 | 18.26 | 18.34 | 18.14 | 18.19 | 8,157,567 | +0.11(+0.60%) |
Jan 13, 2012 | 18.10 | 18.12 | 17.88 | 18.08 | 7,221,950 | -0.14(-0.79%) |
Jan 12, 2012 | 17.98 | 18.23 | 17.87 | 18.22 | 7,339,146 | +0.34(+1.93%) |
Jan 11, 2012 | 17.94 | 18.12 | 17.86 | 17.88 | 6,867,715 | -0.10(-0.58%) |
Jan 10, 2012 | 18.09 | 18.29 | 17.91 | 17.98 | 7,308,723 | +0.14(+0.80%) |
Jan 09, 2012 | 17.76 | 17.90 | 17.60 | 17.84 | 16,107,295 | +0.07(+0.42%) |
Jan 06, 2012 | 17.52 | 17.96 | 17.45 | 17.76 | 7,712,527 | +0.28(+1.61%) |
Jan 05, 2012 | 17.23 | 17.64 | 16.91 | 17.48 | 7,842,447 | +0.20(+1.16%) |