Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.18 | 23.18 | 22.66 | 22.69 | 478,842 | -0.31(-1.33%) |
Mar 29, 2012 | 23.01 | 23.18 | 22.70 | 23.00 | 243,371 | -0.23(-0.99%) |
Mar 28, 2012 | 23.24 | 23.31 | 22.82 | 23.23 | 165,500 | +0.01(+0.03%) |
Mar 27, 2012 | 23.47 | 23.64 | 23.21 | 23.22 | 214,124 | -0.26(-1.10%) |
Mar 26, 2012 | 23.16 | 23.56 | 23.16 | 23.48 | 145,970 | +0.48(+2.09%) |
Mar 23, 2012 | 22.74 | 23.01 | 22.59 | 23.00 | 143,872 | +0.28(+1.23%) |
Mar 22, 2012 | 22.45 | 22.76 | 22.42 | 22.72 | 176,603 | +0.18(+0.80%) |
Mar 21, 2012 | 22.80 | 22.91 | 22.50 | 22.54 | 652,851 | -0.27(-1.19%) |
Mar 20, 2012 | 22.78 | 22.94 | 22.63 | 22.81 | 164,395 | -0.17(-0.73%) |
Mar 19, 2012 | 22.71 | 23.21 | 22.55 | 22.98 | 222,985 | +0.26(+1.13%) |
Mar 16, 2012 | 22.94 | 23.08 | 22.70 | 22.72 | 284,597 | -0.10(-0.46%) |
Mar 15, 2012 | 23.07 | 23.07 | 22.78 | 22.82 | 179,255 | -0.12(-0.52%) |
Mar 14, 2012 | 23.19 | 23.33 | 22.89 | 22.94 | 176,532 | -0.24(-1.02%) |
Mar 13, 2012 | 22.94 | 23.31 | 22.80 | 23.18 | 406,042 | +0.47(+2.09%) |
Mar 12, 2012 | 22.93 | 22.96 | 22.68 | 22.71 | 254,580 | -0.18(-0.79%) |
Mar 09, 2012 | 22.36 | 22.98 | 22.36 | 22.89 | 776,180 | +0.62(+2.78%) |
Mar 08, 2012 | 21.62 | 22.36 | 21.62 | 22.27 | 245,954 | +0.31(+1.40%) |
Mar 07, 2012 | 21.95 | 22.12 | 21.84 | 21.96 | 203,883 | +0.16(+0.73%) |
Mar 06, 2012 | 21.79 | 22.09 | 21.68 | 21.80 | 242,662 | -0.20(-0.92%) |
Mar 05, 2012 | 22.08 | 22.13 | 21.84 | 22.00 | 331,498 | -0.12(-0.54%) |
Mar 02, 2012 | 22.25 | 22.52 | 21.97 | 22.12 | 267,846 | -0.19(-0.87%) |
Mar 01, 2012 | 22.48 | 22.75 | 22.21 | 22.32 | 285,740 | -0.16(-0.71%) |
Feb 29, 2012 | 22.66 | 22.89 | 22.42 | 22.48 | 962,954 | -0.22(-0.95%) |
Feb 28, 2012 | 22.74 | 22.95 | 22.47 | 22.69 | 255,653 | -0.10(-0.46%) |
Feb 27, 2012 | 22.80 | 22.93 | 22.47 | 22.80 | 176,761 | -0.06(-0.27%) |
Feb 24, 2012 | 22.83 | 22.97 | 22.81 | 22.86 | 108,018 | +0.00(+0.00%) |
Feb 23, 2012 | 22.75 | 22.98 | 22.66 | 22.86 | 158,709 | +0.17(+0.77%) |
Feb 22, 2012 | 22.82 | 22.82 | 22.60 | 22.69 | 143,626 | -0.11(-0.49%) |
Feb 21, 2012 | 22.80 | 22.98 | 22.74 | 22.80 | 100,901 | -0.03(-0.15%) |
Feb 17, 2012 | 22.94 | 22.98 | 22.69 | 22.83 | 209,791 | -0.01(-0.06%) |
Feb 16, 2012 | 22.46 | 22.85 | 22.02 | 22.85 | 359,316 | +0.41(+1.83%) |
Feb 15, 2012 | 22.73 | 22.81 | 22.36 | 22.43 | 312,105 | -0.20(-0.89%) |
Feb 14, 2012 | 22.77 | 22.86 | 22.44 | 22.64 | 638,238 | -0.22(-0.94%) |
Feb 13, 2012 | 22.89 | 22.98 | 22.73 | 22.85 | 227,596 | +0.17(+0.74%) |
Feb 10, 2012 | 22.48 | 22.75 | 22.16 | 22.69 | 174,327 | -0.02(-0.09%) |
Feb 09, 2012 | 22.96 | 22.96 | 22.65 | 22.71 | 201,497 | -0.24(-1.06%) |
Feb 08, 2012 | 22.91 | 23.05 | 22.82 | 22.95 | 290,097 | +0.00(+0.00%) |
Feb 07, 2012 | 22.71 | 22.98 | 22.64 | 22.95 | 419,084 | +0.17(+0.76%) |
Feb 06, 2012 | 22.83 | 22.98 | 22.71 | 22.78 | 193,363 | -0.20(-0.85%) |
Feb 03, 2012 | 22.64 | 23.19 | 22.64 | 22.97 | 488,726 | +0.58(+2.58%) |
Feb 02, 2012 | 22.00 | 22.41 | 21.92 | 22.39 | 433,692 | +0.45(+2.06%) |
Feb 01, 2012 | 21.56 | 21.94 | 21.53 | 21.94 | 272,377 | +0.45(+2.07%) |
Jan 31, 2012 | 21.54 | 21.56 | 21.27 | 21.49 | 286,257 | +0.05(+0.23%) |
Jan 30, 2012 | 21.37 | 21.52 | 21.05 | 21.45 | 712,872 | -0.07(-0.32%) |
Jan 27, 2012 | 21.17 | 21.56 | 21.13 | 21.52 | 152,500 | +0.23(+1.08%) |
Jan 26, 2012 | 21.24 | 21.35 | 21.19 | 21.29 | 138,590 | +0.10(+0.46%) |
Jan 25, 2012 | 21.26 | 21.33 | 21.14 | 21.19 | 142,385 | -0.06(-0.26%) |
Jan 24, 2012 | 21.22 | 21.34 | 20.98 | 21.24 | 169,948 | -0.04(-0.20%) |
Jan 23, 2012 | 21.20 | 21.31 | 21.01 | 21.29 | 289,787 | +0.06(+0.26%) |
Jan 20, 2012 | 21.08 | 21.31 | 20.90 | 21.23 | 252,679 | +0.17(+0.79%) |
Jan 19, 2012 | 21.07 | 21.19 | 20.85 | 21.06 | 413,607 | +0.07(+0.33%) |
Jan 18, 2012 | 20.43 | 20.99 | 20.30 | 20.99 | 322,701 | +0.48(+2.36%) |
Jan 17, 2012 | 20.56 | 20.68 | 20.38 | 20.51 | 257,356 | +0.00(+0.00%) |
Jan 13, 2012 | 20.54 | 20.69 | 20.46 | 20.51 | 148,216 | -0.25(-1.20%) |
Jan 12, 2012 | 20.54 | 20.86 | 20.16 | 20.76 | 255,232 | +0.19(+0.94%) |
Jan 11, 2012 | 20.30 | 20.85 | 20.18 | 20.56 | 303,849 | +0.23(+1.15%) |
Jan 10, 2012 | 20.52 | 20.52 | 20.25 | 20.33 | 197,316 | -0.01(-0.07%) |
Jan 09, 2012 | 20.39 | 20.49 | 20.18 | 20.34 | 234,371 | -0.05(-0.24%) |
Jan 06, 2012 | 20.21 | 20.63 | 19.96 | 20.39 | 411,323 | +0.21(+1.03%) |
Jan 05, 2012 | 19.92 | 20.30 | 19.68 | 20.18 | 357,497 | +0.24(+1.21%) |