Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.38 | 20.51 | 20.22 | 20.50 | 513,993 | +0.22(+1.07%) |
Mar 29, 2012 | 20.64 | 20.66 | 20.21 | 20.28 | 758,270 | -0.37(-1.80%) |
Mar 28, 2012 | 20.91 | 20.97 | 20.60 | 20.65 | 653,301 | -0.26(-1.22%) |
Mar 27, 2012 | 21.22 | 21.32 | 20.91 | 20.91 | 517,365 | -0.31(-1.46%) |
Mar 26, 2012 | 21.22 | 21.28 | 20.93 | 21.22 | 522,648 | +0.09(+0.44%) |
Mar 23, 2012 | 21.15 | 21.26 | 21.05 | 21.12 | 346,650 | -0.03(-0.15%) |
Mar 22, 2012 | 21.34 | 21.34 | 21.12 | 21.15 | 408,484 | -0.26(-1.19%) |
Mar 21, 2012 | 21.34 | 21.42 | 21.27 | 21.41 | 393,635 | +0.08(+0.36%) |
Mar 20, 2012 | 21.27 | 21.34 | 21.23 | 21.33 | 402,696 | +0.07(+0.33%) |
Mar 19, 2012 | 21.31 | 21.33 | 21.21 | 21.26 | 520,600 | -0.09(-0.40%) |
Mar 16, 2012 | 21.00 | 21.36 | 20.91 | 21.35 | 980,984 | +0.40(+1.89%) |
Mar 15, 2012 | 21.14 | 21.16 | 20.91 | 20.95 | 648,532 | -0.19(-0.88%) |
Mar 14, 2012 | 21.32 | 21.41 | 21.13 | 21.14 | 311,424 | -0.25(-1.16%) |
Mar 13, 2012 | 21.42 | 21.50 | 21.25 | 21.39 | 468,722 | +0.00(+0.00%) |
Mar 12, 2012 | 21.53 | 21.53 | 21.33 | 21.39 | 280,445 | -0.15(-0.72%) |
Mar 09, 2012 | 21.42 | 21.64 | 21.39 | 21.54 | 717,932 | +0.16(+0.76%) |
Mar 08, 2012 | 21.47 | 21.47 | 21.32 | 21.38 | 441,532 | +0.00(+0.00%) |
Mar 07, 2012 | 21.20 | 21.46 | 21.19 | 21.38 | 555,118 | +0.18(+0.84%) |
Mar 06, 2012 | 21.31 | 21.37 | 21.01 | 21.20 | 746,442 | -0.22(-1.01%) |
Mar 05, 2012 | 21.31 | 21.42 | 21.22 | 21.42 | 1,050,583 | +0.12(+0.55%) |
Mar 02, 2012 | 21.26 | 21.30 | 21.15 | 21.30 | 525,530 | +0.02(+0.11%) |
Mar 01, 2012 | 21.05 | 21.30 | 20.96 | 21.28 | 549,298 | +0.23(+1.10%) |
Feb 29, 2012 | 21.00 | 21.13 | 20.98 | 21.05 | 615,946 | -0.05(-0.26%) |
Feb 28, 2012 | 21.17 | 21.18 | 20.97 | 21.10 | 695,244 | -0.02(-0.07%) |
Feb 27, 2012 | 21.14 | 21.19 | 21.07 | 21.12 | 508,718 | -0.02(-0.11%) |
Feb 24, 2012 | 21.08 | 21.14 | 20.97 | 21.14 | 680,126 | +0.07(+0.33%) |
Feb 23, 2012 | 21.15 | 21.15 | 20.95 | 21.07 | 489,118 | -0.01(-0.04%) |
Feb 22, 2012 | 21.07 | 21.08 | 20.90 | 21.08 | 353,626 | +0.02(+0.11%) |
Feb 21, 2012 | 21.01 | 21.10 | 20.79 | 21.05 | 716,258 | +0.10(+0.48%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.84 | 20.95 | 507,786 | +0.06(+0.30%) |
Feb 16, 2012 | 20.88 | 20.91 | 20.77 | 20.89 | 519,765 | -0.02(-0.11%) |
Feb 15, 2012 | 20.81 | 20.91 | 20.67 | 20.91 | 561,462 | +0.12(+0.60%) |
Feb 14, 2012 | 20.62 | 20.84 | 20.53 | 20.79 | 705,708 | +0.13(+0.64%) |
Feb 13, 2012 | 20.65 | 20.85 | 20.65 | 20.66 | 931,632 | +0.08(+0.37%) |
Feb 10, 2012 | 20.68 | 20.73 | 20.53 | 20.58 | 518,936 | -0.12(-0.59%) |
Feb 09, 2012 | 20.70 | 20.88 | 20.67 | 20.70 | 518,878 | +0.01(+0.04%) |
Feb 08, 2012 | 20.89 | 20.92 | 20.66 | 20.70 | 825,476 | -0.20(-0.94%) |
Feb 07, 2012 | 20.89 | 20.95 | 20.83 | 20.89 | 690,065 | -0.06(-0.29%) |
Feb 06, 2012 | 20.89 | 20.98 | 20.77 | 20.95 | 905,716 | +0.03(+0.15%) |
Feb 03, 2012 | 20.95 | 20.95 | 20.85 | 20.92 | 810,663 | +0.00(+0.00%) |
Feb 02, 2012 | 20.90 | 20.95 | 20.86 | 20.92 | 650,475 | +0.02(+0.11%) |
Feb 01, 2012 | 20.93 | 20.95 | 20.83 | 20.90 | 666,501 | -0.02(-0.11%) |
Jan 31, 2012 | 20.95 | 20.96 | 20.82 | 20.92 | 653,927 | +0.02(+0.11%) |
Jan 30, 2012 | 20.95 | 20.96 | 20.81 | 20.90 | 783,503 | -0.03(-0.15%) |
Jan 27, 2012 | 20.90 | 20.95 | 20.86 | 20.93 | 652,550 | +0.02(+0.11%) |
Jan 26, 2012 | 21.02 | 21.02 | 20.83 | 20.91 | 849,113 | -0.03(-0.15%) |
Jan 25, 2012 | 20.98 | 20.98 | 20.76 | 20.94 | 1,118,359 | +0.02(+0.11%) |
Jan 24, 2012 | 20.87 | 20.93 | 20.79 | 20.92 | 1,111,173 | +0.02(+0.11%) |
Jan 23, 2012 | 20.89 | 20.92 | 20.81 | 20.89 | 1,371,497 | +0.01(+0.04%) |
Jan 20, 2012 | 20.73 | 20.89 | 20.66 | 20.89 | 7,673,347 | -0.77(-3.54%) |
Jan 19, 2012 | 21.55 | 21.75 | 21.39 | 21.65 | 429,030 | +0.21(+0.99%) |
Jan 18, 2012 | 21.21 | 21.51 | 21.13 | 21.44 | 392,330 | +0.24(+1.15%) |
Jan 17, 2012 | 20.86 | 21.23 | 20.67 | 21.20 | 468,248 | +0.33(+1.60%) |
Jan 13, 2012 | 20.89 | 20.89 | 20.58 | 20.86 | 479,876 | -0.05(-0.25%) |
Jan 12, 2012 | 21.01 | 21.01 | 20.89 | 20.92 | 365,586 | -0.09(-0.43%) |
Jan 11, 2012 | 20.96 | 21.15 | 20.89 | 21.01 | 387,369 | -0.05(-0.22%) |
Jan 10, 2012 | 21.49 | 21.49 | 20.95 | 21.05 | 695,146 | -0.36(-1.70%) |
Jan 09, 2012 | 21.54 | 21.55 | 21.32 | 21.42 | 525,109 | -0.07(-0.32%) |
Jan 06, 2012 | 21.87 | 21.88 | 21.35 | 21.49 | 739,069 | -0.87(-3.87%) |
Jan 05, 2012 | 22.33 | 22.35 | 22.03 | 22.35 | 475,163 | +0.02(+0.07%) |