Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.77 | 20.80 | 20.62 | 20.62 | 1,437,990 | -0.09(-0.42%) |
Mar 29, 2012 | 20.64 | 20.74 | 20.46 | 20.71 | 1,179,476 | +0.00(+0.00%) |
Mar 28, 2012 | 20.67 | 20.71 | 20.57 | 20.71 | 1,209,660 | +0.03(+0.16%) |
Mar 27, 2012 | 20.83 | 20.85 | 20.66 | 20.68 | 1,372,729 | -0.11(-0.54%) |
Mar 26, 2012 | 20.66 | 20.79 | 20.63 | 20.79 | 1,169,637 | +0.24(+1.16%) |
Mar 23, 2012 | 20.66 | 20.71 | 20.38 | 20.55 | 954,564 | -0.10(-0.47%) |
Mar 22, 2012 | 20.42 | 20.68 | 20.38 | 20.65 | 1,443,383 | +0.15(+0.72%) |
Mar 21, 2012 | 20.47 | 20.64 | 20.45 | 20.50 | 1,896,969 | +0.08(+0.37%) |
Mar 20, 2012 | 20.29 | 20.54 | 20.27 | 20.43 | 1,531,703 | +0.03(+0.14%) |
Mar 19, 2012 | 20.33 | 20.45 | 20.27 | 20.40 | 1,696,613 | +0.08(+0.39%) |
Mar 16, 2012 | 20.53 | 20.53 | 20.26 | 20.32 | 3,956,960 | -0.03(-0.12%) |
Mar 15, 2012 | 20.47 | 20.58 | 20.32 | 20.34 | 1,913,329 | -0.10(-0.49%) |
Mar 14, 2012 | 20.61 | 20.67 | 20.35 | 20.44 | 1,485,912 | -0.17(-0.83%) |
Mar 13, 2012 | 20.62 | 20.62 | 20.40 | 20.61 | 1,988,239 | +0.13(+0.61%) |
Mar 12, 2012 | 20.39 | 20.59 | 20.34 | 20.49 | 1,954,187 | +0.08(+0.41%) |
Mar 09, 2012 | 20.34 | 20.54 | 20.25 | 20.40 | 1,746,854 | +0.19(+0.93%) |
Mar 08, 2012 | 20.13 | 20.33 | 20.12 | 20.22 | 1,764,872 | +0.18(+0.92%) |
Mar 07, 2012 | 19.93 | 20.05 | 19.83 | 20.03 | 1,630,071 | +0.12(+0.59%) |
Mar 06, 2012 | 20.07 | 20.10 | 19.88 | 19.91 | 1,370,897 | -0.27(-1.33%) |
Mar 05, 2012 | 20.17 | 20.26 | 20.03 | 20.18 | 913,521 | +0.04(+0.21%) |
Mar 02, 2012 | 20.12 | 20.32 | 20.04 | 20.14 | 1,841,466 | +0.05(+0.27%) |
Mar 01, 2012 | 20.05 | 20.21 | 19.94 | 20.09 | 2,723,891 | +0.07(+0.36%) |
Feb 29, 2012 | 19.97 | 20.12 | 19.90 | 20.01 | 2,594,716 | -0.02(-0.10%) |
Feb 28, 2012 | 20.03 | 20.10 | 19.94 | 20.04 | 2,021,857 | +0.06(+0.29%) |
Feb 27, 2012 | 19.96 | 20.05 | 19.82 | 19.98 | 1,427,003 | -0.09(-0.44%) |
Feb 24, 2012 | 20.01 | 20.11 | 19.87 | 20.06 | 1,103,568 | +0.02(+0.10%) |
Feb 23, 2012 | 19.89 | 20.08 | 19.65 | 20.04 | 1,410,557 | +0.21(+1.06%) |
Feb 22, 2012 | 19.79 | 19.90 | 19.73 | 19.83 | 1,661,736 | -0.06(-0.32%) |
Feb 21, 2012 | 19.89 | 19.92 | 19.78 | 19.90 | 1,420,201 | +0.08(+0.38%) |
Feb 17, 2012 | 19.93 | 19.94 | 19.77 | 19.82 | 1,196,395 | -0.10(-0.48%) |
Feb 16, 2012 | 19.96 | 20.09 | 19.89 | 19.92 | 1,455,567 | +0.02(+0.08%) |
Feb 15, 2012 | 19.83 | 20.02 | 19.69 | 19.90 | 1,454,724 | +0.11(+0.55%) |
Feb 14, 2012 | 19.87 | 19.99 | 19.66 | 19.79 | 2,621,242 | -0.11(-0.55%) |
Feb 13, 2012 | 19.89 | 20.01 | 19.77 | 19.90 | 1,143,155 | +0.12(+0.59%) |
Feb 10, 2012 | 19.77 | 19.89 | 19.62 | 19.78 | 1,227,589 | -0.07(-0.36%) |
Feb 09, 2012 | 19.89 | 19.90 | 19.63 | 19.86 | 1,707,835 | +0.00(+0.02%) |
Feb 08, 2012 | 19.77 | 20.02 | 19.75 | 19.85 | 2,549,674 | -0.02(-0.08%) |
Feb 07, 2012 | 19.29 | 19.99 | 19.21 | 19.87 | 4,806,983 | +1.00(+5.28%) |
Feb 06, 2012 | 19.04 | 19.13 | 18.80 | 18.87 | 2,664,547 | -0.19(-1.01%) |
Feb 03, 2012 | 19.23 | 19.35 | 19.05 | 19.06 | 2,133,613 | -0.02(-0.11%) |
Feb 02, 2012 | 19.16 | 19.29 | 18.96 | 19.08 | 1,442,126 | -0.06(-0.31%) |
Feb 01, 2012 | 18.94 | 19.18 | 18.90 | 19.14 | 1,580,572 | +0.22(+1.15%) |
Jan 31, 2012 | 18.97 | 19.17 | 18.83 | 18.93 | 1,651,917 | +0.03(+0.15%) |
Jan 30, 2012 | 18.93 | 18.95 | 18.67 | 18.90 | 1,736,248 | -0.10(-0.50%) |
Jan 27, 2012 | 19.10 | 19.23 | 18.99 | 18.99 | 1,180,942 | -0.15(-0.78%) |
Jan 26, 2012 | 19.25 | 19.55 | 19.10 | 19.14 | 1,434,354 | -0.00(-0.02%) |
Jan 25, 2012 | 19.11 | 19.25 | 19.11 | 19.15 | 1,113,793 | +0.05(+0.24%) |
Jan 24, 2012 | 19.16 | 19.18 | 18.87 | 19.10 | 1,658,124 | -0.17(-0.87%) |
Jan 23, 2012 | 19.33 | 19.42 | 19.19 | 19.27 | 1,367,195 | -0.06(-0.30%) |
Jan 20, 2012 | 19.45 | 19.61 | 19.26 | 19.33 | 1,501,511 | -0.17(-0.88%) |
Jan 19, 2012 | 19.32 | 19.51 | 19.20 | 19.50 | 1,656,131 | +0.19(+0.99%) |
Jan 18, 2012 | 19.08 | 19.34 | 19.02 | 19.30 | 1,485,700 | +0.25(+1.31%) |
Jan 17, 2012 | 18.98 | 19.09 | 18.88 | 19.05 | 1,268,586 | +0.15(+0.79%) |
Jan 13, 2012 | 18.79 | 18.95 | 18.77 | 18.90 | 1,446,569 | +0.01(+0.04%) |
Jan 12, 2012 | 18.84 | 18.98 | 18.75 | 18.90 | 1,567,608 | +0.12(+0.62%) |
Jan 11, 2012 | 18.67 | 18.96 | 18.62 | 18.78 | 2,587,675 | +0.09(+0.49%) |
Jan 10, 2012 | 19.20 | 19.27 | 18.59 | 18.69 | 4,382,413 | -0.48(-2.48%) |
Jan 09, 2012 | 19.17 | 19.28 | 19.06 | 19.16 | 1,145,737 | +0.03(+0.17%) |
Jan 06, 2012 | 18.88 | 19.30 | 18.83 | 19.13 | 2,419,118 | +0.30(+1.57%) |
Jan 05, 2012 | 18.72 | 18.90 | 18.57 | 18.83 | 2,126,159 | +0.14(+0.74%) |