Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.59 | 21.87 | 21.47 | 21.77 | 994,146 | +0.21(+0.99%) |
Mar 29, 2012 | 21.37 | 21.57 | 21.09 | 21.55 | 1,051,146 | +0.07(+0.33%) |
Mar 28, 2012 | 21.19 | 21.54 | 21.19 | 21.48 | 649,060 | +0.27(+1.29%) |
Mar 27, 2012 | 21.35 | 21.35 | 21.07 | 21.21 | 431,282 | -0.13(-0.59%) |
Mar 26, 2012 | 21.16 | 21.40 | 21.09 | 21.33 | 486,144 | +0.31(+1.49%) |
Mar 23, 2012 | 20.93 | 21.04 | 20.86 | 21.02 | 481,203 | +0.09(+0.42%) |
Mar 22, 2012 | 20.88 | 20.98 | 20.79 | 20.93 | 577,431 | -0.11(-0.52%) |
Mar 21, 2012 | 21.20 | 21.25 | 21.01 | 21.04 | 577,637 | -0.19(-0.88%) |
Mar 20, 2012 | 21.36 | 21.36 | 21.03 | 21.23 | 603,460 | -0.22(-1.02%) |
Mar 19, 2012 | 21.25 | 21.65 | 21.17 | 21.45 | 761,283 | +0.06(+0.28%) |
Mar 16, 2012 | 21.35 | 21.60 | 21.30 | 21.39 | 781,208 | +0.07(+0.33%) |
Mar 15, 2012 | 21.11 | 21.54 | 21.05 | 21.32 | 761,013 | +0.33(+1.55%) |
Mar 14, 2012 | 21.37 | 21.49 | 20.86 | 20.99 | 876,129 | -0.38(-1.78%) |
Mar 13, 2012 | 20.79 | 21.45 | 20.78 | 21.37 | 958,963 | +0.56(+2.71%) |
Mar 12, 2012 | 20.64 | 20.83 | 20.57 | 20.81 | 490,141 | +0.14(+0.68%) |
Mar 09, 2012 | 20.69 | 20.77 | 20.59 | 20.67 | 529,495 | +0.08(+0.39%) |
Mar 08, 2012 | 20.72 | 20.72 | 20.42 | 20.59 | 733,841 | +0.10(+0.47%) |
Mar 07, 2012 | 20.46 | 20.59 | 20.27 | 20.49 | 480,911 | -0.02(-0.08%) |
Mar 06, 2012 | 20.55 | 20.80 | 20.45 | 20.51 | 782,575 | -0.23(-1.09%) |
Mar 05, 2012 | 20.58 | 20.79 | 20.49 | 20.74 | 464,553 | +0.02(+0.08%) |
Mar 02, 2012 | 20.74 | 20.92 | 20.65 | 20.72 | 552,066 | -0.01(-0.03%) |
Mar 01, 2012 | 20.64 | 20.84 | 20.59 | 20.72 | 576,595 | +0.15(+0.73%) |
Feb 29, 2012 | 20.58 | 20.72 | 20.47 | 20.57 | 757,892 | +0.12(+0.60%) |
Feb 28, 2012 | 20.47 | 20.58 | 20.40 | 20.45 | 438,998 | +0.02(+0.08%) |
Feb 27, 2012 | 20.47 | 20.56 | 20.23 | 20.43 | 501,396 | -0.08(-0.39%) |
Feb 24, 2012 | 20.53 | 20.70 | 20.44 | 20.51 | 417,891 | -0.02(-0.08%) |
Feb 23, 2012 | 20.52 | 20.54 | 20.36 | 20.53 | 410,858 | +0.05(+0.24%) |
Feb 22, 2012 | 20.51 | 20.59 | 20.23 | 20.48 | 754,277 | +0.12(+0.61%) |
Feb 21, 2012 | 20.48 | 20.62 | 20.24 | 20.36 | 631,295 | -0.09(-0.45%) |
Feb 17, 2012 | 20.28 | 20.59 | 20.25 | 20.45 | 449,389 | +0.17(+0.82%) |
Feb 16, 2012 | 20.33 | 20.44 | 20.17 | 20.28 | 611,153 | -0.02(-0.08%) |
Feb 15, 2012 | 20.34 | 20.51 | 20.20 | 20.30 | 524,720 | +0.02(+0.11%) |
Feb 14, 2012 | 20.16 | 20.29 | 20.07 | 20.28 | 782,796 | +0.09(+0.45%) |
Feb 13, 2012 | 20.24 | 20.29 | 20.05 | 20.19 | 553,504 | +0.10(+0.51%) |
Feb 10, 2012 | 20.45 | 20.45 | 19.98 | 20.09 | 1,017,382 | -0.54(-2.60%) |
Feb 09, 2012 | 20.61 | 20.88 | 20.55 | 20.62 | 822,597 | -0.02(-0.10%) |
Feb 08, 2012 | 20.72 | 20.89 | 20.56 | 20.64 | 377,435 | -0.04(-0.18%) |
Feb 07, 2012 | 20.47 | 20.79 | 20.40 | 20.68 | 477,737 | +0.14(+0.71%) |
Feb 06, 2012 | 20.71 | 20.71 | 20.42 | 20.54 | 648,038 | -0.37(-1.75%) |
Feb 03, 2012 | 20.88 | 21.12 | 20.79 | 20.90 | 581,980 | +0.13(+0.62%) |
Feb 02, 2012 | 20.62 | 20.86 | 20.62 | 20.77 | 436,378 | +0.10(+0.47%) |
Feb 01, 2012 | 20.72 | 20.84 | 20.49 | 20.68 | 622,241 | +0.02(+0.10%) |
Jan 31, 2012 | 20.94 | 21.06 | 20.47 | 20.65 | 620,710 | -0.14(-0.70%) |
Jan 30, 2012 | 20.51 | 20.89 | 20.40 | 20.80 | 690,125 | +0.14(+0.70%) |
Jan 27, 2012 | 20.82 | 20.89 | 20.60 | 20.65 | 766,526 | -0.26(-1.26%) |
Jan 26, 2012 | 21.01 | 21.11 | 20.90 | 20.92 | 396,505 | -0.05(-0.26%) |
Jan 25, 2012 | 20.79 | 20.99 | 20.67 | 20.97 | 415,693 | +0.17(+0.80%) |
Jan 24, 2012 | 21.01 | 21.09 | 20.62 | 20.80 | 601,696 | -0.41(-1.92%) |
Jan 23, 2012 | 21.14 | 21.26 | 21.03 | 21.21 | 621,630 | +0.30(+1.41%) |
Jan 20, 2012 | 20.79 | 20.93 | 20.71 | 20.92 | 403,657 | +0.03(+0.15%) |
Jan 19, 2012 | 20.68 | 21.07 | 20.67 | 20.89 | 433,016 | +0.26(+1.25%) |
Jan 18, 2012 | 20.24 | 20.79 | 20.24 | 20.63 | 990,123 | +0.39(+1.94%) |
Jan 17, 2012 | 20.35 | 20.43 | 20.08 | 20.24 | 853,382 | +0.15(+0.72%) |
Jan 13, 2012 | 20.35 | 20.36 | 20.04 | 20.09 | 600,468 | -0.36(-1.76%) |
Jan 12, 2012 | 20.50 | 20.75 | 20.29 | 20.45 | 485,051 | +0.01(+0.03%) |
Jan 11, 2012 | 20.51 | 20.55 | 20.35 | 20.45 | 487,328 | -0.02(-0.08%) |
Jan 10, 2012 | 20.56 | 20.68 | 20.42 | 20.46 | 445,565 | +0.08(+0.37%) |
Jan 09, 2012 | 20.29 | 20.41 | 19.94 | 20.39 | 795,167 | +0.03(+0.16%) |
Jan 06, 2012 | 20.71 | 20.75 | 20.24 | 20.35 | 783,076 | -0.41(-1.99%) |
Jan 05, 2012 | 20.61 | 20.78 | 20.43 | 20.77 | 1,061,978 | +0.16(+0.78%) |