Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.50 | 19.57 | 19.37 | 19.56 | 4,951,731 | +0.23(+1.19%) |
Mar 29, 2012 | 19.15 | 19.35 | 19.01 | 19.33 | 4,047,034 | +0.09(+0.47%) |
Mar 28, 2012 | 19.33 | 19.42 | 19.14 | 19.24 | 5,513,028 | -0.08(-0.43%) |
Mar 27, 2012 | 19.19 | 19.39 | 19.16 | 19.32 | 4,971,483 | +0.17(+0.87%) |
Mar 26, 2012 | 19.09 | 19.17 | 19.01 | 19.16 | 4,669,896 | +0.20(+1.04%) |
Mar 23, 2012 | 19.06 | 19.17 | 18.93 | 18.96 | 4,307,089 | -0.09(-0.47%) |
Mar 22, 2012 | 18.95 | 19.07 | 18.92 | 19.05 | 4,837,914 | +0.02(+0.10%) |
Mar 21, 2012 | 19.04 | 19.09 | 18.96 | 19.03 | 6,065,106 | +0.00(+0.00%) |
Mar 20, 2012 | 19.02 | 19.07 | 18.91 | 19.03 | 5,611,962 | -0.13(-0.67%) |
Mar 19, 2012 | 19.18 | 19.37 | 19.14 | 19.16 | 3,791,612 | -0.09(-0.46%) |
Mar 16, 2012 | 19.25 | 19.29 | 19.11 | 19.25 | 5,516,073 | -0.01(-0.03%) |
Mar 15, 2012 | 19.23 | 19.40 | 19.11 | 19.25 | 4,667,735 | +0.02(+0.10%) |
Mar 14, 2012 | 19.48 | 19.52 | 19.20 | 19.23 | 4,084,776 | -0.25(-1.28%) |
Mar 13, 2012 | 19.55 | 19.58 | 19.35 | 19.48 | 4,335,175 | -0.01(-0.03%) |
Mar 12, 2012 | 19.36 | 19.52 | 19.31 | 19.49 | 4,314,830 | +0.13(+0.69%) |
Mar 09, 2012 | 19.65 | 19.65 | 19.30 | 19.36 | 5,650,128 | -0.15(-0.75%) |
Mar 08, 2012 | 19.41 | 19.57 | 19.36 | 19.50 | 4,376,549 | +0.18(+0.93%) |
Mar 07, 2012 | 19.38 | 19.45 | 19.23 | 19.32 | 4,771,640 | -0.02(-0.08%) |
Mar 06, 2012 | 19.48 | 19.52 | 19.19 | 19.34 | 6,171,278 | -0.21(-1.10%) |
Mar 05, 2012 | 19.61 | 19.64 | 19.33 | 19.55 | 4,712,648 | -0.04(-0.23%) |
Mar 02, 2012 | 19.47 | 19.68 | 19.47 | 19.60 | 3,992,318 | +0.15(+0.75%) |
Mar 01, 2012 | 19.49 | 19.64 | 19.36 | 19.45 | 4,084,128 | +0.01(+0.07%) |
Feb 29, 2012 | 19.36 | 19.57 | 19.24 | 19.44 | 5,137,290 | +0.08(+0.42%) |
Feb 28, 2012 | 19.26 | 19.38 | 19.21 | 19.36 | 5,283,790 | -0.02(-0.10%) |
Feb 27, 2012 | 19.22 | 19.40 | 19.11 | 19.38 | 20,944,654 | +0.16(+0.82%) |
Feb 24, 2012 | 19.26 | 19.33 | 19.16 | 19.22 | 15,025,104 | -0.04(-0.23%) |
Feb 23, 2012 | 19.50 | 19.54 | 19.23 | 19.26 | 17,907,218 | -0.29(-1.49%) |
Feb 22, 2012 | 19.44 | 19.66 | 19.40 | 19.55 | 4,835,846 | +0.03(+0.13%) |
Feb 21, 2012 | 19.81 | 19.83 | 19.40 | 19.53 | 5,181,811 | -0.26(-1.31%) |
Feb 17, 2012 | 19.90 | 19.96 | 19.73 | 19.79 | 4,345,149 | -0.01(-0.06%) |
Feb 16, 2012 | 19.39 | 19.84 | 19.39 | 19.80 | 4,670,276 | +0.44(+2.25%) |
Feb 15, 2012 | 19.44 | 19.50 | 19.28 | 19.37 | 3,463,021 | -0.08(-0.39%) |
Feb 14, 2012 | 19.36 | 19.44 | 19.19 | 19.44 | 4,343,535 | +0.07(+0.36%) |
Feb 13, 2012 | 19.34 | 19.42 | 19.21 | 19.37 | 3,103,419 | +0.10(+0.52%) |
Feb 10, 2012 | 19.11 | 19.27 | 19.05 | 19.27 | 4,816,787 | +0.08(+0.43%) |
Feb 09, 2012 | 19.49 | 19.52 | 19.06 | 19.19 | 6,989,883 | -0.31(-1.59%) |
Feb 08, 2012 | 19.34 | 19.53 | 19.28 | 19.50 | 4,159,784 | +0.16(+0.85%) |
Feb 07, 2012 | 19.09 | 19.40 | 18.96 | 19.33 | 3,503,105 | +0.24(+1.26%) |
Feb 06, 2012 | 19.05 | 19.11 | 19.01 | 19.09 | 2,596,384 | -0.03(-0.13%) |
Feb 03, 2012 | 19.09 | 19.15 | 18.93 | 19.12 | 3,749,561 | +0.17(+0.90%) |
Feb 02, 2012 | 19.19 | 19.21 | 18.83 | 18.95 | 6,400,133 | -0.22(-1.15%) |
Feb 01, 2012 | 19.22 | 19.25 | 19.06 | 19.17 | 4,345,552 | +0.01(+0.03%) |
Jan 31, 2012 | 19.15 | 19.23 | 19.02 | 19.16 | 5,242,134 | +0.08(+0.43%) |
Jan 30, 2012 | 19.08 | 19.14 | 18.96 | 19.08 | 4,298,365 | -0.08(-0.40%) |
Jan 27, 2012 | 19.64 | 19.66 | 19.13 | 19.16 | 4,898,152 | -0.51(-2.57%) |
Jan 26, 2012 | 19.58 | 19.80 | 19.47 | 19.66 | 4,758,692 | +0.13(+0.65%) |
Jan 25, 2012 | 19.09 | 19.57 | 18.95 | 19.54 | 7,477,674 | +0.36(+1.88%) |
Jan 24, 2012 | 19.39 | 19.42 | 19.13 | 19.18 | 4,078,373 | -0.28(-1.46%) |
Jan 23, 2012 | 19.22 | 19.53 | 19.14 | 19.46 | 5,772,667 | +0.39(+2.02%) |
Jan 20, 2012 | 19.16 | 19.27 | 18.93 | 19.07 | 6,086,488 | -0.03(-0.17%) |
Jan 19, 2012 | 19.27 | 19.32 | 19.06 | 19.11 | 5,692,022 | -0.16(-0.85%) |
Jan 18, 2012 | 19.40 | 19.45 | 19.19 | 19.27 | 5,139,246 | -0.11(-0.59%) |
Jan 17, 2012 | 19.69 | 19.77 | 19.32 | 19.38 | 6,234,048 | -0.13(-0.68%) |
Jan 13, 2012 | 19.61 | 19.64 | 19.37 | 19.52 | 5,269,848 | -0.17(-0.87%) |
Jan 12, 2012 | 19.74 | 19.81 | 19.60 | 19.69 | 2,908,411 | +0.01(+0.06%) |
Jan 11, 2012 | 19.91 | 19.96 | 19.65 | 19.67 | 5,733,288 | -0.27(-1.33%) |
Jan 10, 2012 | 20.19 | 20.19 | 19.93 | 19.94 | 5,269,226 | -0.04(-0.22%) |
Jan 09, 2012 | 20.13 | 20.17 | 19.91 | 19.98 | 3,160,764 | -0.15(-0.72%) |
Jan 06, 2012 | 20.26 | 20.28 | 19.98 | 20.13 | 3,748,229 | -0.08(-0.41%) |
Jan 05, 2012 | 19.90 | 20.24 | 19.86 | 20.21 | 4,032,063 | +0.21(+1.07%) |