Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.83 | 23.90 | 23.50 | 23.75 | 143,860 | -0.12(-0.50%) |
Mar 29, 2012 | 23.76 | 23.90 | 23.63 | 23.87 | 451,566 | +0.18(+0.76%) |
Mar 28, 2012 | 24.12 | 24.14 | 23.67 | 23.69 | 105,147 | -0.34(-1.41%) |
Mar 27, 2012 | 24.18 | 24.18 | 23.98 | 24.03 | 254,592 | -0.02(-0.08%) |
Mar 26, 2012 | 23.55 | 24.12 | 23.50 | 24.05 | 194,414 | +0.41(+1.73%) |
Mar 23, 2012 | 23.74 | 23.86 | 23.20 | 23.64 | 129,569 | -0.03(-0.13%) |
Mar 22, 2012 | 23.60 | 23.77 | 23.60 | 23.67 | 250,054 | -0.06(-0.25%) |
Mar 21, 2012 | 23.30 | 23.77 | 23.17 | 23.73 | 222,359 | +0.41(+1.76%) |
Mar 20, 2012 | 23.44 | 23.44 | 23.03 | 23.32 | 403,902 | -0.12(-0.51%) |
Mar 19, 2012 | 23.37 | 23.50 | 22.91 | 23.44 | 261,814 | +0.04(+0.17%) |
Mar 16, 2012 | 24.00 | 24.80 | 22.92 | 23.40 | 838,745 | +1.63(+7.49%) |
Mar 15, 2012 | 21.67 | 21.83 | 21.65 | 21.77 | 222,627 | +0.06(+0.28%) |
Mar 14, 2012 | 21.96 | 21.98 | 21.64 | 21.71 | 136,171 | -0.17(-0.78%) |
Mar 13, 2012 | 21.96 | 22.02 | 21.67 | 21.88 | 120,418 | -0.05(-0.23%) |
Mar 12, 2012 | 21.94 | 22.09 | 21.87 | 21.93 | 122,055 | +0.05(+0.23%) |
Mar 09, 2012 | 21.94 | 21.94 | 21.85 | 21.88 | 141,665 | +0.03(+0.14%) |
Mar 08, 2012 | 21.89 | 21.93 | 21.77 | 21.85 | 80,735 | +0.03(+0.14%) |
Mar 07, 2012 | 21.86 | 21.86 | 21.70 | 21.82 | 138,855 | +0.06(+0.28%) |
Mar 06, 2012 | 21.80 | 22.03 | 21.76 | 21.76 | 231,193 | -0.17(-0.78%) |
Mar 05, 2012 | 21.70 | 21.97 | 21.70 | 21.93 | 60,875 | +0.24(+1.11%) |
Mar 02, 2012 | 21.84 | 21.85 | 21.69 | 21.69 | 79,210 | -0.16(-0.73%) |
Mar 01, 2012 | 21.99 | 22.01 | 21.75 | 21.85 | 118,491 | -0.02(-0.09%) |
Feb 29, 2012 | 22.02 | 22.04 | 21.81 | 21.87 | 366,798 | -0.01(-0.05%) |
Feb 28, 2012 | 21.91 | 21.98 | 21.72 | 21.88 | 64,098 | +0.06(+0.27%) |
Feb 27, 2012 | 22.06 | 22.06 | 21.55 | 21.82 | 95,852 | -0.24(-1.09%) |
Feb 24, 2012 | 22.05 | 22.24 | 22.05 | 22.06 | 69,778 | -0.02(-0.09%) |
Feb 23, 2012 | 22.07 | 22.30 | 21.91 | 22.08 | 62,878 | -0.10(-0.45%) |
Feb 22, 2012 | 22.32 | 22.45 | 22.11 | 22.18 | 88,275 | -0.20(-0.89%) |
Feb 21, 2012 | 22.34 | 22.43 | 22.28 | 22.38 | 154,505 | +0.18(+0.81%) |
Feb 17, 2012 | 22.20 | 22.20 | 22.20 | 0 | +0.47(+2.16%) | |
Feb 16, 2012 | 21.82 | 21.89 | 21.48 | 21.73 | 83,950 | -0.09(-0.41%) |
Feb 15, 2012 | 21.70 | 21.82 | 21.66 | 21.82 | 55,492 | +0.07(+0.32%) |
Feb 14, 2012 | 21.66 | 21.78 | 21.57 | 21.75 | 72,317 | -0.02(-0.09%) |
Feb 13, 2012 | 21.28 | 21.96 | 21.28 | 21.77 | 181,835 | +0.37(+1.73%) |
Feb 10, 2012 | 21.55 | 21.55 | 21.31 | 21.40 | 78,559 | -0.19(-0.88%) |
Feb 09, 2012 | 21.65 | 21.69 | 21.42 | 21.59 | 125,867 | +0.07(+0.33%) |
Feb 08, 2012 | 21.45 | 21.88 | 21.38 | 21.52 | 143,354 | +0.09(+0.42%) |
Feb 07, 2012 | 21.49 | 21.61 | 21.25 | 21.43 | 161,249 | -0.19(-0.88%) |
Feb 06, 2012 | 21.50 | 21.85 | 21.50 | 21.62 | 44,977 | +0.20(+0.93%) |
Feb 03, 2012 | 21.45 | 21.54 | 21.20 | 21.42 | 105,172 | +0.12(+0.56%) |
Feb 02, 2012 | 21.19 | 21.51 | 21.17 | 21.30 | 104,324 | +0.19(+0.90%) |
Feb 01, 2012 | 20.86 | 21.20 | 20.86 | 21.11 | 94,540 | +0.28(+1.34%) |
Jan 31, 2012 | 20.93 | 20.99 | 20.60 | 20.83 | 129,500 | -0.02(-0.10%) |
Jan 30, 2012 | 20.86 | 20.96 | 20.52 | 20.85 | 71,743 | -0.01(-0.05%) |
Jan 27, 2012 | 20.94 | 21.28 | 20.80 | 20.86 | 392,212 | -0.03(-0.14%) |
Jan 26, 2012 | 20.83 | 20.90 | 20.52 | 20.89 | 197,844 | +0.10(+0.48%) |
Jan 25, 2012 | 21.10 | 21.10 | 20.72 | 20.79 | 91,660 | -0.26(-1.24%) |
Jan 24, 2012 | 21.05 | 21.43 | 20.98 | 21.05 | 95,563 | +0.05(+0.24%) |
Jan 23, 2012 | 21.00 | 21.11 | 20.90 | 21.00 | 122,263 | +0.05(+0.24%) |
Jan 20, 2012 | 21.00 | 21.00 | 20.77 | 20.95 | 62,612 | -0.05(-0.24%) |
Jan 19, 2012 | 20.96 | 21.00 | 20.85 | 21.00 | 150,361 | +0.15(+0.72%) |
Jan 18, 2012 | 20.88 | 20.88 | 20.68 | 20.85 | 83,237 | +0.07(+0.34%) |
Jan 17, 2012 | 20.52 | 20.78 | 20.43 | 20.78 | 260,386 | +0.27(+1.32%) |
Jan 16, 2012 | 20.29 | 20.56 | 20.29 | 20.51 | 42,471 | +0.13(+0.64%) |
Jan 13, 2012 | 20.26 | 20.57 | 20.25 | 20.38 | 128,847 | +0.13(+0.64%) |
Jan 12, 2012 | 20.81 | 20.81 | 20.10 | 20.25 | 146,684 | -0.34(-1.65%) |
Jan 11, 2012 | 20.93 | 20.93 | 20.32 | 20.59 | 201,582 | -0.08(-0.39%) |
Jan 10, 2012 | 21.89 | 21.89 | 20.65 | 20.67 | 148,155 | -0.67(-3.14%) |
Jan 09, 2012 | 20.85 | 21.35 | 20.72 | 21.34 | 103,795 | +0.39(+1.86%) |
Jan 06, 2012 | 21.40 | 21.40 | 20.95 | 20.95 | 74,590 | -0.45(-2.10%) |
Jan 05, 2012 | 21.07 | 21.54 | 20.98 | 21.40 | 133,877 | +0.21(+0.99%) |