Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.35 | 22.41 | 21.98 | 22.19 | 193,441 | +0.01(+0.05%) |
Mar 29, 2012 | 22.24 | 22.35 | 21.81 | 22.18 | 151,945 | -0.21(-0.94%) |
Mar 28, 2012 | 22.70 | 23.06 | 22.00 | 22.39 | 271,494 | -0.32(-1.41%) |
Mar 27, 2012 | 23.49 | 23.49 | 22.70 | 22.71 | 423,125 | -0.81(-3.44%) |
Mar 26, 2012 | 23.12 | 23.80 | 22.90 | 23.52 | 317,061 | +0.52(+2.26%) |
Mar 23, 2012 | 22.99 | 23.05 | 22.62 | 23.00 | 303,498 | +0.01(+0.04%) |
Mar 22, 2012 | 23.05 | 23.24 | 22.74 | 22.99 | 543,381 | -0.11(-0.48%) |
Mar 21, 2012 | 22.34 | 23.19 | 22.29 | 23.10 | 782,047 | +0.80(+3.59%) |
Mar 20, 2012 | 22.19 | 22.56 | 22.00 | 22.30 | 235,098 | -0.11(-0.49%) |
Mar 19, 2012 | 22.41 | 22.58 | 21.82 | 22.41 | 516,135 | -0.12(-0.53%) |
Mar 16, 2012 | 22.00 | 22.73 | 21.91 | 22.53 | 669,690 | +0.57(+2.60%) |
Mar 15, 2012 | 22.26 | 22.26 | 21.64 | 21.96 | 565,185 | -0.23(-1.04%) |
Mar 14, 2012 | 22.37 | 22.41 | 22.05 | 22.19 | 366,930 | -0.29(-1.29%) |
Mar 13, 2012 | 22.03 | 22.48 | 21.97 | 22.48 | 533,180 | +0.61(+2.79%) |
Mar 12, 2012 | 21.90 | 22.15 | 21.80 | 21.87 | 624,989 | +0.00(+0.00%) |
Mar 09, 2012 | 21.18 | 21.96 | 21.10 | 21.87 | 429,352 | +0.68(+3.21%) |
Mar 08, 2012 | 20.93 | 21.51 | 20.76 | 21.19 | 478,011 | +0.42(+2.02%) |
Mar 07, 2012 | 19.69 | 20.89 | 19.69 | 20.77 | 460,285 | +1.23(+6.29%) |
Mar 06, 2012 | 20.00 | 20.11 | 19.32 | 19.54 | 792,707 | -0.65(-3.22%) |
Mar 05, 2012 | 20.42 | 20.44 | 20.15 | 20.19 | 547,525 | -0.21(-1.03%) |
Mar 02, 2012 | 21.00 | 21.00 | 20.22 | 20.40 | 554,628 | -0.70(-3.32%) |
Mar 01, 2012 | 21.07 | 21.25 | 20.64 | 21.10 | 424,687 | +0.22(+1.05%) |
Feb 29, 2012 | 21.45 | 21.79 | 20.87 | 20.88 | 411,955 | -0.54(-2.52%) |
Feb 28, 2012 | 21.99 | 22.00 | 21.10 | 21.42 | 296,189 | -0.48(-2.19%) |
Feb 27, 2012 | 21.81 | 22.17 | 21.32 | 21.90 | 225,570 | -0.22(-0.99%) |
Feb 24, 2012 | 21.45 | 22.20 | 21.26 | 22.12 | 386,674 | +0.70(+3.27%) |
Feb 23, 2012 | 21.35 | 21.79 | 21.18 | 21.42 | 332,391 | +0.09(+0.42%) |
Feb 22, 2012 | 21.50 | 21.64 | 21.00 | 21.33 | 451,187 | -0.34(-1.57%) |
Feb 21, 2012 | 22.50 | 22.51 | 21.25 | 21.67 | 909,068 | -0.70(-3.13%) |
Feb 17, 2012 | 23.17 | 23.29 | 22.22 | 22.37 | 597,832 | -0.77(-3.33%) |
Feb 16, 2012 | 23.63 | 23.70 | 22.90 | 23.14 | 623,423 | -0.59(-2.49%) |
Feb 15, 2012 | 24.01 | 24.25 | 23.60 | 23.73 | 344,099 | -0.27(-1.12%) |
Feb 14, 2012 | 24.05 | 24.16 | 23.66 | 24.00 | 326,103 | -0.18(-0.74%) |
Feb 13, 2012 | 23.53 | 24.74 | 23.40 | 24.18 | 674,214 | +0.96(+4.13%) |
Feb 10, 2012 | 23.00 | 23.29 | 22.70 | 23.22 | 707,196 | +0.03(+0.13%) |
Feb 09, 2012 | 23.79 | 23.85 | 23.19 | 23.19 | 823,808 | -0.36(-1.53%) |
Feb 08, 2012 | 23.50 | 23.67 | 23.00 | 23.55 | 1,813,497 | +0.85(+3.74%) |
Feb 07, 2012 | 22.34 | 23.50 | 20.64 | 22.70 | 2,356,724 | -0.05(-0.22%) |
Feb 06, 2012 | 21.28 | 23.23 | 21.04 | 22.75 | 982,963 | +1.77(+8.46%) |
Feb 03, 2012 | 21.75 | 21.92 | 19.75 | 20.98 | 2,076,860 | +1.74(+9.02%) |
Feb 02, 2012 | 19.09 | 20.23 | 18.96 | 19.24 | 983,345 | +0.24(+1.26%) |
Feb 01, 2012 | 18.64 | 19.09 | 18.31 | 19.00 | 703,659 | +0.50(+2.70%) |
Jan 31, 2012 | 17.53 | 18.83 | 17.53 | 18.50 | 741,074 | +1.15(+6.63%) |
Jan 30, 2012 | 17.54 | 17.67 | 17.09 | 17.35 | 412,879 | -0.30(-1.70%) |
Jan 27, 2012 | 18.00 | 18.19 | 17.52 | 17.65 | 631,548 | -0.40(-2.22%) |
Jan 26, 2012 | 18.50 | 18.50 | 17.90 | 18.05 | 276,763 | -0.34(-1.85%) |
Jan 25, 2012 | 18.08 | 18.40 | 17.57 | 18.39 | 252,971 | +0.32(+1.77%) |
Jan 24, 2012 | 17.68 | 18.08 | 17.23 | 18.07 | 298,449 | +0.27(+1.52%) |
Jan 23, 2012 | 18.58 | 18.58 | 17.78 | 17.80 | 251,961 | -0.81(-4.35%) |
Jan 20, 2012 | 18.62 | 19.00 | 18.23 | 18.61 | 162,362 | -0.02(-0.11%) |
Jan 19, 2012 | 18.27 | 18.97 | 18.24 | 18.63 | 257,301 | +0.43(+2.36%) |
Jan 18, 2012 | 18.04 | 18.23 | 17.94 | 18.20 | 164,871 | +0.15(+0.83%) |
Jan 17, 2012 | 18.23 | 18.35 | 17.96 | 18.05 | 139,869 | +0.07(+0.39%) |
Jan 13, 2012 | 18.04 | 18.49 | 17.83 | 17.98 | 255,547 | -0.34(-1.86%) |
Jan 12, 2012 | 18.31 | 18.37 | 18.01 | 18.32 | 142,232 | +0.08(+0.44%) |
Jan 11, 2012 | 18.08 | 18.37 | 18.08 | 18.24 | 104,827 | +0.08(+0.44%) |
Jan 10, 2012 | 18.53 | 18.62 | 18.11 | 18.16 | 151,603 | -0.05(-0.27%) |
Jan 09, 2012 | 18.20 | 18.41 | 17.99 | 18.21 | 185,987 | +0.07(+0.39%) |
Jan 06, 2012 | 18.31 | 18.49 | 17.98 | 18.14 | 233,189 | -0.13(-0.71%) |
Jan 05, 2012 | 18.02 | 18.45 | 17.68 | 18.27 | 164,420 | +0.16(+0.88%) |