Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.61 | 23.85 | 23.40 | 23.66 | 401,480 | +0.09(+0.38%) |
Mar 29, 2012 | 23.45 | 23.61 | 23.25 | 23.57 | 428,642 | +0.01(+0.04%) |
Mar 28, 2012 | 23.40 | 23.64 | 23.19 | 23.56 | 651,624 | +0.15(+0.64%) |
Mar 27, 2012 | 23.31 | 23.47 | 23.23 | 23.41 | 666,853 | +0.07(+0.30%) |
Mar 26, 2012 | 22.76 | 23.94 | 22.76 | 23.34 | 2,472,181 | +0.56(+2.46%) |
Mar 23, 2012 | 23.09 | 23.09 | 22.68 | 22.78 | 986,565 | -0.19(-0.83%) |
Mar 22, 2012 | 23.16 | 23.27 | 22.73 | 22.97 | 862,578 | -0.35(-1.50%) |
Mar 21, 2012 | 24.25 | 24.36 | 23.24 | 23.32 | 1,856,484 | -0.99(-4.07%) |
Mar 20, 2012 | 25.57 | 25.57 | 23.07 | 24.31 | 3,200,126 | -1.33(-5.19%) |
Mar 19, 2012 | 25.33 | 25.75 | 25.08 | 25.64 | 482,847 | +0.27(+1.06%) |
Mar 16, 2012 | 25.00 | 25.38 | 24.86 | 25.37 | 938,368 | +0.42(+1.68%) |
Mar 15, 2012 | 24.94 | 25.04 | 24.79 | 24.95 | 684,862 | +0.03(+0.12%) |
Mar 14, 2012 | 24.80 | 24.99 | 24.61 | 24.92 | 389,742 | +0.06(+0.24%) |
Mar 13, 2012 | 24.86 | 24.97 | 24.29 | 24.86 | 687,519 | +0.09(+0.36%) |
Mar 12, 2012 | 24.57 | 24.77 | 24.36 | 24.77 | 382,735 | +0.09(+0.36%) |
Mar 09, 2012 | 24.54 | 24.84 | 24.25 | 24.68 | 380,650 | +0.19(+0.78%) |
Mar 08, 2012 | 24.07 | 24.68 | 23.94 | 24.49 | 541,354 | +0.51(+2.13%) |
Mar 07, 2012 | 23.76 | 24.04 | 23.63 | 23.98 | 359,944 | +0.22(+0.93%) |
Mar 06, 2012 | 23.94 | 24.10 | 23.61 | 23.76 | 346,738 | -0.47(-1.94%) |
Mar 05, 2012 | 24.23 | 24.45 | 24.02 | 24.23 | 419,882 | -0.14(-0.57%) |
Mar 02, 2012 | 24.44 | 24.50 | 24.27 | 24.37 | 412,928 | -0.13(-0.53%) |
Mar 01, 2012 | 24.19 | 24.50 | 23.94 | 24.50 | 471,174 | +0.30(+1.24%) |
Feb 29, 2012 | 24.50 | 24.50 | 24.15 | 24.20 | 457,385 | -0.25(-1.02%) |
Feb 28, 2012 | 24.01 | 24.50 | 23.08 | 24.45 | 1,613,648 | +0.40(+1.66%) |
Feb 27, 2012 | 23.58 | 24.07 | 23.56 | 24.05 | 554,591 | +0.18(+0.75%) |
Feb 24, 2012 | 23.83 | 24.08 | 23.70 | 23.87 | 449,270 | -0.10(-0.42%) |
Feb 23, 2012 | 23.07 | 24.01 | 23.03 | 23.97 | 611,735 | +0.89(+3.86%) |
Feb 22, 2012 | 23.39 | 23.39 | 22.99 | 23.08 | 310,325 | -0.26(-1.11%) |
Feb 21, 2012 | 23.75 | 23.93 | 23.22 | 23.34 | 425,962 | -0.46(-1.93%) |
Feb 17, 2012 | 23.94 | 24.05 | 23.67 | 23.80 | 568,111 | -0.11(-0.46%) |
Feb 16, 2012 | 23.44 | 23.91 | 23.38 | 23.91 | 433,392 | +0.52(+2.22%) |
Feb 15, 2012 | 23.14 | 23.58 | 23.06 | 23.39 | 340,181 | +0.39(+1.70%) |
Feb 14, 2012 | 23.30 | 23.33 | 22.94 | 23.00 | 420,551 | -0.47(-2.00%) |
Feb 13, 2012 | 23.34 | 23.55 | 23.29 | 23.47 | 289,033 | +0.19(+0.82%) |
Feb 10, 2012 | 23.22 | 23.35 | 22.97 | 23.28 | 418,358 | -0.09(-0.39%) |
Feb 09, 2012 | 23.49 | 23.51 | 23.12 | 23.37 | 419,198 | -0.21(-0.89%) |
Feb 08, 2012 | 23.92 | 24.06 | 23.29 | 23.58 | 470,678 | -0.36(-1.50%) |
Feb 07, 2012 | 23.97 | 24.18 | 23.74 | 23.94 | 527,232 | -0.06(-0.25%) |
Feb 06, 2012 | 23.99 | 24.01 | 23.59 | 24.00 | 596,895 | +0.16(+0.67%) |
Feb 03, 2012 | 23.95 | 24.16 | 23.77 | 23.84 | 616,485 | +0.18(+0.76%) |
Feb 02, 2012 | 24.25 | 24.25 | 23.49 | 23.66 | 818,791 | -0.31(-1.29%) |
Feb 01, 2012 | 24.91 | 24.91 | 23.42 | 23.97 | 3,061,702 | +0.31(+1.31%) |
Jan 31, 2012 | 23.17 | 23.94 | 22.95 | 23.66 | 1,765,534 | +0.40(+1.72%) |
Jan 30, 2012 | 23.14 | 23.26 | 22.88 | 23.26 | 412,664 | -0.03(-0.13%) |
Jan 27, 2012 | 22.92 | 23.58 | 22.70 | 23.29 | 497,751 | +0.21(+0.91%) |
Jan 26, 2012 | 22.90 | 23.23 | 22.78 | 23.08 | 889,880 | +0.25(+1.10%) |
Jan 25, 2012 | 22.64 | 23.00 | 22.52 | 22.83 | 869,437 | +0.38(+1.69%) |
Jan 24, 2012 | 22.11 | 22.61 | 21.85 | 22.45 | 547,352 | +0.33(+1.49%) |
Jan 23, 2012 | 22.24 | 22.45 | 21.75 | 22.12 | 519,071 | -0.10(-0.45%) |
Jan 20, 2012 | 21.86 | 22.30 | 21.78 | 22.22 | 516,380 | +0.36(+1.65%) |
Jan 19, 2012 | 21.58 | 22.06 | 21.39 | 21.86 | 627,128 | +0.53(+2.48%) |
Jan 18, 2012 | 20.94 | 21.41 | 20.79 | 21.33 | 481,304 | +0.38(+1.81%) |
Jan 17, 2012 | 20.70 | 21.07 | 20.68 | 20.95 | 492,715 | +0.27(+1.31%) |
Jan 13, 2012 | 20.72 | 20.82 | 20.50 | 20.68 | 581,654 | -0.07(-0.34%) |
Jan 12, 2012 | 21.00 | 21.15 | 20.74 | 20.75 | 1,202,507 | -0.23(-1.10%) |
Jan 11, 2012 | 20.87 | 21.06 | 20.81 | 20.98 | 469,060 | -0.02(-0.10%) |
Jan 10, 2012 | 21.23 | 21.39 | 20.95 | 21.00 | 398,174 | -0.20(-0.94%) |
Jan 09, 2012 | 21.22 | 21.34 | 21.12 | 21.20 | 375,618 | +0.01(+0.05%) |
Jan 06, 2012 | 20.71 | 21.33 | 20.60 | 21.19 | 377,478 | +0.55(+2.66%) |
Jan 05, 2012 | 20.25 | 20.86 | 19.95 | 20.64 | 943,468 | +0.28(+1.38%) |