Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.58 | 20.68 | 20.35 | 20.45 | 310,540 | +0.05(+0.25%) |
Mar 29, 2012 | 20.24 | 20.50 | 19.97 | 20.40 | 348,998 | +0.06(+0.32%) |
Mar 28, 2012 | 20.74 | 20.74 | 20.20 | 20.33 | 310,482 | -0.34(-1.63%) |
Mar 27, 2012 | 20.67 | 20.81 | 20.60 | 20.67 | 464,278 | -0.02(-0.08%) |
Mar 26, 2012 | 20.74 | 21.04 | 20.58 | 20.69 | 343,771 | +0.11(+0.52%) |
Mar 23, 2012 | 20.82 | 20.82 | 20.48 | 20.58 | 630,564 | -0.21(-1.02%) |
Mar 22, 2012 | 20.86 | 20.97 | 20.68 | 20.79 | 207,472 | -0.22(-1.05%) |
Mar 21, 2012 | 21.08 | 21.13 | 20.94 | 21.01 | 125,848 | +0.00(+0.00%) |
Mar 20, 2012 | 20.94 | 21.17 | 20.94 | 21.01 | 173,097 | -0.11(-0.51%) |
Mar 19, 2012 | 21.09 | 21.27 | 20.92 | 21.12 | 425,772 | -0.03(-0.12%) |
Mar 16, 2012 | 21.13 | 21.29 | 20.98 | 21.14 | 285,343 | -0.01(-0.06%) |
Mar 15, 2012 | 21.35 | 21.35 | 20.94 | 21.16 | 152,473 | -0.14(-0.65%) |
Mar 14, 2012 | 21.60 | 21.66 | 21.18 | 21.30 | 160,413 | -0.30(-1.40%) |
Mar 13, 2012 | 21.33 | 21.62 | 21.16 | 21.60 | 227,769 | +0.49(+2.33%) |
Mar 12, 2012 | 21.35 | 21.37 | 21.02 | 21.11 | 160,137 | -0.20(-0.95%) |
Mar 09, 2012 | 20.92 | 21.35 | 20.86 | 21.31 | 205,564 | +0.45(+2.15%) |
Mar 08, 2012 | 20.92 | 21.02 | 20.75 | 20.86 | 116,883 | +0.08(+0.37%) |
Mar 07, 2012 | 20.83 | 20.91 | 20.61 | 20.78 | 184,501 | +0.07(+0.35%) |
Mar 06, 2012 | 20.96 | 21.08 | 20.70 | 20.71 | 276,691 | -0.47(-2.22%) |
Mar 05, 2012 | 21.08 | 21.23 | 20.86 | 21.18 | 199,174 | +0.08(+0.37%) |
Mar 02, 2012 | 21.49 | 21.50 | 21.09 | 21.10 | 319,907 | -0.34(-1.61%) |
Mar 01, 2012 | 21.73 | 21.76 | 21.44 | 21.45 | 268,236 | -0.07(-0.34%) |
Feb 29, 2012 | 21.37 | 21.73 | 21.37 | 21.52 | 304,485 | +0.12(+0.56%) |
Feb 28, 2012 | 21.60 | 21.94 | 21.21 | 21.40 | 268,217 | -0.15(-0.70%) |
Feb 27, 2012 | 21.50 | 21.87 | 21.44 | 21.55 | 333,743 | -0.28(-1.26%) |
Feb 24, 2012 | 21.42 | 22.16 | 21.28 | 21.83 | 654,771 | +0.48(+2.26%) |
Feb 23, 2012 | 21.08 | 21.48 | 21.04 | 21.34 | 303,334 | +0.33(+1.56%) |
Feb 22, 2012 | 21.01 | 21.23 | 20.93 | 21.02 | 340,539 | -0.08(-0.37%) |
Feb 21, 2012 | 21.34 | 21.42 | 20.94 | 21.09 | 229,344 | -0.22(-1.03%) |
Feb 17, 2012 | 21.54 | 21.55 | 21.27 | 21.31 | 171,931 | -0.10(-0.48%) |
Feb 16, 2012 | 21.01 | 21.45 | 21.01 | 21.42 | 272,986 | +0.47(+2.23%) |
Feb 15, 2012 | 21.43 | 21.53 | 20.88 | 20.95 | 350,453 | -0.37(-1.75%) |
Feb 14, 2012 | 21.01 | 21.33 | 20.97 | 21.32 | 410,215 | +0.17(+0.79%) |
Feb 13, 2012 | 20.93 | 21.32 | 20.67 | 21.15 | 626,518 | +0.19(+0.90%) |
Feb 10, 2012 | 20.84 | 21.45 | 20.71 | 20.97 | 543,846 | -0.12(-0.57%) |
Feb 09, 2012 | 21.30 | 21.35 | 20.97 | 21.09 | 377,170 | -0.21(-1.01%) |
Feb 08, 2012 | 21.30 | 21.56 | 21.00 | 21.30 | 497,778 | -0.06(-0.30%) |
Feb 07, 2012 | 21.45 | 21.54 | 21.29 | 21.36 | 394,910 | -0.13(-0.60%) |
Feb 06, 2012 | 21.35 | 21.81 | 21.35 | 21.49 | 342,154 | +0.04(+0.18%) |
Feb 03, 2012 | 20.17 | 21.99 | 19.83 | 21.45 | 1,952,681 | +0.90(+4.38%) |
Feb 02, 2012 | 20.26 | 20.58 | 20.12 | 20.55 | 1,102,429 | +0.37(+1.85%) |
Feb 01, 2012 | 19.86 | 20.30 | 19.76 | 20.18 | 578,574 | +0.51(+2.57%) |
Jan 31, 2012 | 19.31 | 20.06 | 19.24 | 19.67 | 604,098 | -0.07(-0.35%) |
Jan 30, 2012 | 20.21 | 20.21 | 19.66 | 19.74 | 701,030 | -0.69(-3.38%) |
Jan 27, 2012 | 20.39 | 20.60 | 20.27 | 20.43 | 633,241 | -0.03(-0.17%) |
Jan 26, 2012 | 20.81 | 20.83 | 20.17 | 20.47 | 640,683 | -0.30(-1.45%) |
Jan 25, 2012 | 20.53 | 20.84 | 20.42 | 20.77 | 370,812 | +0.21(+1.00%) |
Jan 24, 2012 | 19.84 | 20.58 | 19.72 | 20.56 | 1,293,769 | +0.68(+3.41%) |
Jan 23, 2012 | 19.81 | 20.03 | 19.76 | 19.88 | 411,150 | -0.00(-0.02%) |
Jan 20, 2012 | 19.67 | 20.17 | 19.67 | 19.89 | 634,395 | +0.19(+0.98%) |
Jan 19, 2012 | 19.40 | 19.79 | 19.40 | 19.70 | 1,224,258 | +0.24(+1.26%) |
Jan 18, 2012 | 19.28 | 19.51 | 19.09 | 19.45 | 408,402 | +0.17(+0.87%) |
Jan 17, 2012 | 19.50 | 19.50 | 18.99 | 19.28 | 610,523 | -0.03(-0.18%) |
Jan 13, 2012 | 19.10 | 19.57 | 19.10 | 19.32 | 646,980 | +0.06(+0.33%) |
Jan 12, 2012 | 19.31 | 19.33 | 19.09 | 19.25 | 827,639 | -0.08(-0.40%) |
Jan 11, 2012 | 19.31 | 19.38 | 19.19 | 19.33 | 480,411 | -0.00(-0.02%) |
Jan 10, 2012 | 19.21 | 19.36 | 19.09 | 19.33 | 386,842 | +0.34(+1.81%) |
Jan 09, 2012 | 18.92 | 19.27 | 18.83 | 18.99 | 603,305 | +0.01(+0.05%) |
Jan 06, 2012 | 19.05 | 19.10 | 18.85 | 18.98 | 644,435 | -0.06(-0.29%) |
Jan 05, 2012 | 19.17 | 19.25 | 18.56 | 19.04 | 1,081,831 | -0.29(-1.49%) |