Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.48 | 22.48 | 21.58 | 21.58 | 69,122 | -0.78(-3.50%) |
Mar 29, 2012 | 21.98 | 22.48 | 21.98 | 22.36 | 23,220 | +0.16(+0.71%) |
Mar 28, 2012 | 22.22 | 22.37 | 22.14 | 22.21 | 17,996 | -0.09(-0.41%) |
Mar 27, 2012 | 21.80 | 22.63 | 21.80 | 22.30 | 31,678 | +0.04(+0.17%) |
Mar 26, 2012 | 22.07 | 22.52 | 21.79 | 22.26 | 26,617 | +0.33(+1.50%) |
Mar 23, 2012 | 21.32 | 22.04 | 21.32 | 21.93 | 19,505 | +0.80(+3.78%) |
Mar 22, 2012 | 21.35 | 21.35 | 21.00 | 21.13 | 11,053 | -0.53(-2.47%) |
Mar 21, 2012 | 21.94 | 21.94 | 21.48 | 21.67 | 17,196 | -0.22(-1.01%) |
Mar 20, 2012 | 21.93 | 22.08 | 21.81 | 21.89 | 12,846 | -0.10(-0.47%) |
Mar 19, 2012 | 21.40 | 22.25 | 21.34 | 21.99 | 22,952 | +0.61(+2.85%) |
Mar 16, 2012 | 21.55 | 21.56 | 21.21 | 21.38 | 48,856 | -0.17(-0.80%) |
Mar 15, 2012 | 21.59 | 21.60 | 21.18 | 21.55 | 26,010 | -0.18(-0.85%) |
Mar 14, 2012 | 21.94 | 22.15 | 21.73 | 21.74 | 17,793 | -0.38(-1.73%) |
Mar 13, 2012 | 21.64 | 22.15 | 21.40 | 22.12 | 21,802 | +0.73(+3.43%) |
Mar 12, 2012 | 21.43 | 21.52 | 21.28 | 21.39 | 14,200 | -0.16(-0.73%) |
Mar 09, 2012 | 20.83 | 21.61 | 20.83 | 21.54 | 15,057 | +0.62(+2.94%) |
Mar 08, 2012 | 21.01 | 21.04 | 20.77 | 20.93 | 12,859 | -0.06(-0.31%) |
Mar 07, 2012 | 20.83 | 21.20 | 20.72 | 20.99 | 13,067 | +0.21(+1.01%) |
Mar 06, 2012 | 20.61 | 21.00 | 20.61 | 20.78 | 16,202 | -0.05(-0.26%) |
Mar 05, 2012 | 20.25 | 20.97 | 20.25 | 20.84 | 6,240 | +0.52(+2.58%) |
Mar 02, 2012 | 20.43 | 20.58 | 20.20 | 20.31 | 49,956 | -0.22(-1.05%) |
Mar 01, 2012 | 20.56 | 21.05 | 20.32 | 20.53 | 46,498 | -0.17(-0.84%) |
Feb 29, 2012 | 21.56 | 21.70 | 20.64 | 20.70 | 22,683 | -0.79(-3.65%) |
Feb 28, 2012 | 21.07 | 21.64 | 21.07 | 21.49 | 47,264 | +0.18(+0.83%) |
Feb 27, 2012 | 20.85 | 21.51 | 20.71 | 21.31 | 17,786 | +0.43(+2.06%) |
Feb 24, 2012 | 21.17 | 21.17 | 20.88 | 20.88 | 11,563 | -0.29(-1.37%) |
Feb 23, 2012 | 20.54 | 21.48 | 20.54 | 21.17 | 26,270 | +0.72(+3.50%) |
Feb 22, 2012 | 20.70 | 20.71 | 20.23 | 20.45 | 31,474 | -0.39(-1.86%) |
Feb 21, 2012 | 21.68 | 21.68 | 20.74 | 20.84 | 39,034 | -0.82(-3.77%) |
Feb 17, 2012 | 21.24 | 21.81 | 21.19 | 21.66 | 39,564 | +0.45(+2.10%) |
Feb 16, 2012 | 21.24 | 21.24 | 21.13 | 21.21 | 16,611 | +0.39(+1.89%) |
Feb 15, 2012 | 20.96 | 21.44 | 20.74 | 20.82 | 21,345 | -0.10(-0.49%) |
Feb 14, 2012 | 21.01 | 21.25 | 20.84 | 20.92 | 11,208 | -0.14(-0.66%) |
Feb 13, 2012 | 21.07 | 21.10 | 20.96 | 21.06 | 20,095 | +0.29(+1.37%) |
Feb 10, 2012 | 21.25 | 21.37 | 20.49 | 20.78 | 17,814 | -0.57(-2.67%) |
Feb 09, 2012 | 21.61 | 21.61 | 21.35 | 21.35 | 7,506 | -0.27(-1.27%) |
Feb 08, 2012 | 21.64 | 21.78 | 21.38 | 21.62 | 46,145 | +0.13(+0.63%) |
Feb 07, 2012 | 22.05 | 22.05 | 21.46 | 21.49 | 41,589 | -0.83(-3.73%) |
Feb 06, 2012 | 22.28 | 22.43 | 22.26 | 22.32 | 24,612 | +0.00(+0.00%) |
Feb 03, 2012 | 21.99 | 22.45 | 21.18 | 22.32 | 42,246 | +0.65(+3.00%) |
Feb 02, 2012 | 21.41 | 21.78 | 20.18 | 21.67 | 30,249 | +0.16(+0.73%) |
Feb 01, 2012 | 21.55 | 21.68 | 21.09 | 21.51 | 53,394 | +0.27(+1.27%) |
Jan 31, 2012 | 21.71 | 22.01 | 21.21 | 21.24 | 199,644 | -0.41(-1.91%) |
Jan 30, 2012 | 20.91 | 21.80 | 20.89 | 21.66 | 104,824 | +0.55(+2.60%) |
Jan 27, 2012 | 20.54 | 21.18 | 20.52 | 21.11 | 17,542 | +0.58(+2.80%) |
Jan 26, 2012 | 20.14 | 20.60 | 19.92 | 20.53 | 35,288 | +0.45(+2.25%) |
Jan 25, 2012 | 19.72 | 20.09 | 19.68 | 20.08 | 38,834 | +0.23(+1.14%) |
Jan 24, 2012 | 19.32 | 19.86 | 19.32 | 19.86 | 28,267 | +0.05(+0.24%) |
Jan 23, 2012 | 19.82 | 19.85 | 19.66 | 19.81 | 11,064 | +0.09(+0.44%) |
Jan 20, 2012 | 19.42 | 19.82 | 19.38 | 19.72 | 19,485 | +0.38(+1.95%) |
Jan 19, 2012 | 19.71 | 19.71 | 18.97 | 19.35 | 25,168 | -0.26(-1.32%) |
Jan 18, 2012 | 19.06 | 19.60 | 18.91 | 19.60 | 29,174 | +0.46(+2.39%) |
Jan 17, 2012 | 19.58 | 19.58 | 18.91 | 19.15 | 34,224 | -0.26(-1.36%) |
Jan 13, 2012 | 19.38 | 19.65 | 19.38 | 19.41 | 12,554 | -0.25(-1.26%) |
Jan 12, 2012 | 19.63 | 19.66 | 19.31 | 19.66 | 6,331 | +0.03(+0.16%) |
Jan 11, 2012 | 19.42 | 19.64 | 19.19 | 19.63 | 17,291 | +0.11(+0.55%) |
Jan 10, 2012 | 19.44 | 19.65 | 19.32 | 19.52 | 24,900 | +0.34(+1.80%) |
Jan 09, 2012 | 19.50 | 19.71 | 19.07 | 19.17 | 15,889 | -0.23(-1.19%) |
Jan 06, 2012 | 19.65 | 19.84 | 18.29 | 19.40 | 42,850 | -0.22(-1.12%) |
Jan 05, 2012 | 19.76 | 19.83 | 19.45 | 19.63 | 12,280 | -0.18(-0.92%) |