Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.30 | 19.42 | 19.14 | 19.36 | 3,033,292 | +0.18(+0.94%) |
Mar 29, 2012 | 19.13 | 19.24 | 19.01 | 19.18 | 3,416,656 | -0.09(-0.47%) |
Mar 28, 2012 | 19.38 | 19.38 | 19.17 | 19.27 | 3,142,559 | -0.13(-0.67%) |
Mar 27, 2012 | 19.21 | 19.40 | 19.08 | 19.40 | 3,447,061 | +0.23(+1.20%) |
Mar 26, 2012 | 19.23 | 19.34 | 19.00 | 19.17 | 3,016,786 | +0.08(+0.42%) |
Mar 23, 2012 | 18.85 | 19.16 | 18.73 | 19.09 | 3,098,290 | +0.25(+1.33%) |
Mar 22, 2012 | 18.62 | 18.84 | 18.53 | 18.84 | 4,588,333 | +0.14(+0.75%) |
Mar 21, 2012 | 18.90 | 18.90 | 18.57 | 18.70 | 3,507,104 | -0.16(-0.85%) |
Mar 20, 2012 | 18.90 | 18.94 | 18.69 | 18.86 | 3,312,044 | -0.10(-0.53%) |
Mar 19, 2012 | 18.84 | 19.04 | 18.81 | 18.96 | 3,090,897 | +0.01(+0.05%) |
Mar 16, 2012 | 19.03 | 19.03 | 18.78 | 18.95 | 4,833,173 | -0.09(-0.47%) |
Mar 15, 2012 | 18.82 | 19.05 | 18.79 | 19.04 | 2,547,338 | +0.22(+1.17%) |
Mar 14, 2012 | 18.80 | 18.94 | 18.76 | 18.82 | 2,127,524 | +0.03(+0.16%) |
Mar 13, 2012 | 18.55 | 18.83 | 18.49 | 18.79 | 2,594,252 | +0.45(+2.45%) |
Mar 12, 2012 | 18.54 | 18.69 | 18.29 | 18.34 | 2,310,851 | -0.23(-1.24%) |
Mar 09, 2012 | 18.24 | 18.70 | 18.13 | 18.57 | 4,487,543 | +0.32(+1.75%) |
Mar 08, 2012 | 18.20 | 18.36 | 18.15 | 18.25 | 2,409,862 | +0.14(+0.77%) |
Mar 07, 2012 | 18.18 | 18.29 | 18.11 | 18.11 | 3,125,156 | -0.07(-0.39%) |
Mar 06, 2012 | 18.54 | 18.59 | 18.09 | 18.18 | 5,180,951 | -0.44(-2.36%) |
Mar 05, 2012 | 18.60 | 18.73 | 18.55 | 18.62 | 2,965,981 | -0.03(-0.16%) |
Mar 02, 2012 | 18.83 | 18.84 | 18.64 | 18.65 | 2,450,970 | -0.16(-0.85%) |
Mar 01, 2012 | 18.72 | 18.86 | 18.68 | 18.81 | 3,139,152 | +0.12(+0.64%) |
Feb 29, 2012 | 18.84 | 18.98 | 18.64 | 18.69 | 4,055,308 | -0.09(-0.48%) |
Feb 28, 2012 | 18.79 | 18.82 | 18.54 | 18.78 | 5,045,574 | -0.01(-0.05%) |
Feb 27, 2012 | 18.80 | 18.93 | 18.70 | 18.79 | 2,357,501 | -0.13(-0.69%) |
Feb 24, 2012 | 19.14 | 19.16 | 18.87 | 18.92 | 11,981,259 | -0.20(-1.05%) |
Feb 23, 2012 | 19.09 | 19.25 | 19.09 | 19.12 | 3,693,148 | -0.04(-0.21%) |
Feb 22, 2012 | 18.83 | 19.23 | 18.83 | 19.16 | 5,494,374 | +0.00(+0.00%) |
Feb 21, 2012 | 19.29 | 19.29 | 19.10 | 19.16 | 6,113,979 | -0.03(-0.16%) |
Feb 17, 2012 | 19.80 | 19.83 | 19.00 | 19.19 | 9,882,473 | -0.44(-2.24%) |
Feb 16, 2012 | 18.66 | 19.64 | 18.66 | 19.63 | 11,438,263 | +1.01(+5.42%) |
Feb 15, 2012 | 18.03 | 18.67 | 17.86 | 18.62 | 14,016,194 | +0.82(+4.61%) |
Feb 14, 2012 | 16.96 | 18.48 | 16.87 | 17.80 | 22,395,854 | +0.27(+1.54%) |
Feb 13, 2012 | 18.05 | 18.15 | 17.46 | 17.53 | 19,240,300 | -0.34(-1.90%) |
Feb 10, 2012 | 18.07 | 18.15 | 17.83 | 17.87 | 11,253,192 | -0.28(-1.54%) |
Feb 09, 2012 | 18.13 | 18.24 | 17.97 | 18.15 | 10,712,979 | +0.04(+0.22%) |
Feb 08, 2012 | 18.24 | 18.41 | 18.07 | 18.11 | 5,941,591 | -0.09(-0.49%) |
Feb 07, 2012 | 18.39 | 18.41 | 18.16 | 18.20 | 4,974,077 | -0.26(-1.41%) |
Feb 06, 2012 | 18.45 | 18.55 | 18.41 | 18.46 | 4,595,064 | -0.06(-0.32%) |
Feb 03, 2012 | 18.52 | 18.77 | 18.50 | 18.52 | 4,201,804 | +0.08(+0.43%) |
Feb 02, 2012 | 18.28 | 18.45 | 18.18 | 18.44 | 4,415,165 | +0.20(+1.10%) |
Feb 01, 2012 | 17.85 | 18.38 | 17.83 | 18.24 | 5,532,110 | +0.47(+2.64%) |
Jan 31, 2012 | 18.38 | 18.45 | 17.50 | 17.77 | 15,386,709 | -0.21(-1.17%) |
Jan 30, 2012 | 18.27 | 18.33 | 17.90 | 17.98 | 4,786,298 | -0.38(-2.07%) |
Jan 27, 2012 | 18.43 | 18.45 | 18.25 | 18.36 | 2,453,573 | -0.10(-0.54%) |
Jan 26, 2012 | 18.50 | 18.67 | 18.36 | 18.46 | 4,328,006 | +0.05(+0.27%) |
Jan 25, 2012 | 18.27 | 18.47 | 18.26 | 18.41 | 5,256,118 | +0.10(+0.55%) |
Jan 24, 2012 | 18.41 | 18.50 | 18.23 | 18.31 | 4,307,124 | -0.17(-0.92%) |
Jan 23, 2012 | 18.60 | 18.66 | 18.42 | 18.48 | 4,321,805 | -0.10(-0.54%) |
Jan 20, 2012 | 18.30 | 18.67 | 18.23 | 18.58 | 6,832,173 | +0.36(+1.98%) |
Jan 19, 2012 | 17.93 | 18.26 | 17.75 | 18.22 | 6,612,703 | +0.38(+2.13%) |
Jan 18, 2012 | 17.80 | 17.89 | 17.68 | 17.84 | 4,463,837 | +0.01(+0.06%) |
Jan 17, 2012 | 17.69 | 17.97 | 17.65 | 17.83 | 4,623,734 | +0.31(+1.77%) |
Jan 13, 2012 | 17.74 | 17.77 | 17.45 | 17.52 | 3,220,050 | -0.36(-2.01%) |
Jan 12, 2012 | 17.86 | 18.02 | 17.81 | 17.88 | 5,312,190 | -0.01(-0.06%) |
Jan 11, 2012 | 17.85 | 17.93 | 17.72 | 17.89 | 2,139,711 | +0.02(+0.11%) |
Jan 10, 2012 | 17.68 | 17.96 | 17.68 | 17.87 | 4,824,371 | +0.29(+1.65%) |
Jan 09, 2012 | 17.63 | 17.72 | 17.45 | 17.58 | 11,828,984 | +0.04(+0.23%) |
Jan 06, 2012 | 17.48 | 17.64 | 17.47 | 17.54 | 2,503,459 | +0.07(+0.40%) |
Jan 05, 2012 | 17.39 | 17.51 | 17.20 | 17.47 | 4,734,827 | +0.06(+0.34%) |