Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.29 | 20.46 | 20.13 | 20.38 | 6,908,461 | +0.16(+0.80%) |
Mar 29, 2012 | 20.06 | 20.38 | 19.82 | 20.22 | 5,302,372 | -0.06(-0.31%) |
Mar 28, 2012 | 20.41 | 20.50 | 19.87 | 20.28 | 3,753,648 | -0.02(-0.12%) |
Mar 27, 2012 | 20.41 | 20.60 | 20.17 | 20.30 | 2,411,242 | -0.07(-0.34%) |
Mar 26, 2012 | 20.17 | 20.48 | 20.17 | 20.37 | 4,087,983 | +0.46(+2.30%) |
Mar 23, 2012 | 19.71 | 19.95 | 19.47 | 19.91 | 4,617,045 | +0.07(+0.35%) |
Mar 22, 2012 | 19.80 | 19.89 | 19.59 | 19.84 | 3,490,229 | -0.00(-0.02%) |
Mar 21, 2012 | 20.02 | 20.10 | 19.79 | 19.85 | 3,198,385 | -0.09(-0.44%) |
Mar 20, 2012 | 19.93 | 20.02 | 19.69 | 19.94 | 3,017,597 | -0.13(-0.63%) |
Mar 19, 2012 | 20.02 | 20.31 | 19.85 | 20.06 | 2,736,886 | +0.04(+0.21%) |
Mar 16, 2012 | 20.19 | 20.19 | 19.85 | 20.02 | 7,356,740 | -0.14(-0.72%) |
Mar 15, 2012 | 20.07 | 20.26 | 19.91 | 20.17 | 3,780,889 | +0.30(+1.52%) |
Mar 14, 2012 | 20.14 | 20.23 | 19.82 | 19.86 | 3,480,638 | -0.27(-1.34%) |
Mar 13, 2012 | 19.89 | 20.18 | 19.63 | 20.13 | 5,268,974 | +0.35(+1.74%) |
Mar 12, 2012 | 19.56 | 19.93 | 19.46 | 19.79 | 5,527,996 | -0.09(-0.45%) |
Mar 09, 2012 | 19.61 | 20.05 | 19.59 | 19.88 | 4,532,343 | +0.35(+1.77%) |
Mar 08, 2012 | 19.35 | 19.69 | 19.22 | 19.53 | 6,815,808 | +0.29(+1.51%) |
Mar 07, 2012 | 18.90 | 19.36 | 18.87 | 19.24 | 3,811,552 | +0.43(+2.30%) |
Mar 06, 2012 | 18.87 | 18.93 | 18.60 | 18.81 | 5,473,643 | -0.42(-2.18%) |
Mar 05, 2012 | 19.34 | 19.48 | 18.95 | 19.23 | 7,073,907 | -0.03(-0.16%) |
Mar 02, 2012 | 19.65 | 19.68 | 19.16 | 19.26 | 5,990,760 | -0.38(-1.92%) |
Mar 01, 2012 | 19.15 | 19.68 | 19.10 | 19.64 | 7,717,475 | +0.57(+3.00%) |
Feb 29, 2012 | 19.00 | 19.26 | 18.66 | 19.07 | 8,340,167 | +0.07(+0.36%) |
Feb 28, 2012 | 18.75 | 19.09 | 18.61 | 19.00 | 5,336,983 | +0.16(+0.87%) |
Feb 27, 2012 | 18.50 | 18.90 | 18.22 | 18.84 | 4,354,683 | +0.14(+0.74%) |
Feb 24, 2012 | 18.66 | 18.93 | 18.61 | 18.70 | 6,002,274 | +0.10(+0.56%) |
Feb 23, 2012 | 18.06 | 18.95 | 18.03 | 18.59 | 10,021,818 | +0.60(+3.34%) |
Feb 22, 2012 | 17.74 | 18.02 | 17.41 | 17.99 | 6,753,940 | +0.22(+1.24%) |
Feb 21, 2012 | 17.86 | 18.13 | 17.70 | 17.77 | 7,111,829 | +0.02(+0.11%) |
Feb 17, 2012 | 17.87 | 18.19 | 17.71 | 17.75 | 5,674,231 | -0.05(-0.26%) |
Feb 16, 2012 | 17.79 | 17.97 | 17.62 | 17.80 | 4,235,283 | +0.00(+0.00%) |
Feb 15, 2012 | 17.98 | 18.33 | 17.66 | 17.80 | 7,388,082 | -0.08(-0.45%) |
Feb 14, 2012 | 17.64 | 17.96 | 17.62 | 17.88 | 5,494,209 | +0.00(+0.01%) |
Feb 13, 2012 | 17.31 | 17.88 | 17.26 | 17.88 | 6,682,475 | +0.71(+4.16%) |
Feb 10, 2012 | 16.97 | 17.26 | 16.93 | 17.16 | 3,413,479 | -0.09(-0.55%) |
Feb 09, 2012 | 17.10 | 17.33 | 16.79 | 17.26 | 6,213,278 | +0.27(+1.58%) |
Feb 08, 2012 | 17.12 | 17.24 | 16.76 | 16.99 | 3,488,460 | -0.05(-0.30%) |
Feb 07, 2012 | 17.05 | 17.26 | 16.84 | 17.04 | 5,061,305 | -0.11(-0.66%) |
Feb 06, 2012 | 17.05 | 17.52 | 16.93 | 17.15 | 6,788,555 | -0.01(-0.08%) |
Feb 03, 2012 | 16.66 | 17.27 | 16.54 | 17.17 | 7,772,409 | +0.80(+4.91%) |
Feb 02, 2012 | 16.28 | 16.56 | 16.20 | 16.36 | 6,075,710 | +0.19(+1.16%) |
Feb 01, 2012 | 16.31 | 16.74 | 16.15 | 16.18 | 12,228,863 | +0.07(+0.46%) |
Jan 31, 2012 | 16.77 | 16.85 | 15.91 | 16.10 | 11,214,326 | -0.40(-2.44%) |
Jan 30, 2012 | 16.68 | 16.78 | 16.41 | 16.50 | 6,191,667 | -0.41(-2.44%) |
Jan 27, 2012 | 16.53 | 17.00 | 16.43 | 16.92 | 7,632,803 | +0.29(+1.74%) |
Jan 26, 2012 | 16.50 | 16.73 | 16.28 | 16.63 | 10,119,222 | +0.26(+1.59%) |
Jan 25, 2012 | 16.22 | 16.71 | 15.95 | 16.37 | 27,320,360 | +1.34(+8.93%) |
Jan 24, 2012 | 14.48 | 15.12 | 14.46 | 15.03 | 10,600,132 | +0.42(+2.91%) |
Jan 23, 2012 | 14.84 | 15.00 | 14.40 | 14.60 | 9,324,315 | -0.17(-1.18%) |
Jan 20, 2012 | 15.07 | 15.12 | 14.69 | 14.77 | 12,128,476 | -0.39(-2.55%) |
Jan 19, 2012 | 14.58 | 15.26 | 14.39 | 15.16 | 11,146,955 | +0.53(+3.65%) |
Jan 18, 2012 | 14.14 | 14.66 | 14.08 | 14.63 | 7,329,014 | +0.49(+3.47%) |
Jan 17, 2012 | 14.35 | 14.38 | 13.65 | 14.14 | 8,764,909 | -0.09(-0.63%) |
Jan 13, 2012 | 14.31 | 14.31 | 13.95 | 14.23 | 5,135,546 | -0.20(-1.36%) |
Jan 12, 2012 | 14.40 | 14.46 | 14.23 | 14.42 | 4,738,160 | +0.04(+0.29%) |
Jan 11, 2012 | 14.04 | 14.44 | 13.97 | 14.38 | 6,762,653 | +0.38(+2.72%) |
Jan 10, 2012 | 14.12 | 14.12 | 13.89 | 14.00 | 4,309,366 | -0.02(-0.14%) |
Jan 09, 2012 | 14.04 | 14.19 | 13.94 | 14.02 | 6,003,492 | -0.10(-0.74%) |
Jan 06, 2012 | 13.85 | 14.35 | 13.85 | 14.12 | 6,617,362 | +0.07(+0.53%) |
Jan 05, 2012 | 13.39 | 14.35 | 13.35 | 14.05 | 16,152,333 | +0.53(+3.91%) |