Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.52 | 21.69 | 21.41 | 21.48 | 574,520 | -0.03(-0.15%) |
Mar 29, 2012 | 21.61 | 21.61 | 21.39 | 21.52 | 381,334 | -0.12(-0.54%) |
Mar 28, 2012 | 21.47 | 21.66 | 21.39 | 21.63 | 687,666 | +0.11(+0.49%) |
Mar 27, 2012 | 21.74 | 21.74 | 21.52 | 21.53 | 670,086 | -0.12(-0.54%) |
Mar 26, 2012 | 21.53 | 21.72 | 21.42 | 21.64 | 1,759,102 | +0.30(+1.42%) |
Mar 23, 2012 | 21.08 | 21.50 | 21.00 | 21.34 | 1,127,390 | +0.24(+1.16%) |
Mar 22, 2012 | 21.31 | 21.40 | 21.07 | 21.10 | 948,850 | -0.24(-1.14%) |
Mar 21, 2012 | 21.47 | 21.47 | 21.34 | 21.34 | 680,501 | -0.08(-0.37%) |
Mar 20, 2012 | 21.37 | 21.46 | 21.30 | 21.42 | 780,586 | -0.03(-0.12%) |
Mar 19, 2012 | 21.37 | 21.48 | 21.24 | 21.45 | 2,050,928 | +0.24(+1.13%) |
Mar 16, 2012 | 21.66 | 21.66 | 21.20 | 21.21 | 11,568,655 | -0.66(-3.03%) |
Mar 15, 2012 | 23.54 | 23.54 | 21.87 | 21.87 | 1,632,376 | -1.92(-8.09%) |
Mar 14, 2012 | 23.86 | 24.05 | 23.71 | 23.80 | 132,760 | -0.18(-0.75%) |
Mar 13, 2012 | 23.97 | 24.12 | 23.89 | 23.98 | 148,908 | +0.01(+0.04%) |
Mar 12, 2012 | 24.14 | 24.14 | 23.96 | 23.97 | 122,336 | -0.17(-0.70%) |
Mar 09, 2012 | 24.14 | 24.16 | 23.96 | 24.14 | 123,181 | +0.06(+0.26%) |
Mar 08, 2012 | 24.06 | 24.15 | 23.96 | 24.07 | 95,325 | -0.02(-0.07%) |
Mar 07, 2012 | 23.86 | 24.12 | 23.85 | 24.09 | 109,470 | +0.29(+1.20%) |
Mar 06, 2012 | 23.97 | 23.97 | 23.66 | 23.80 | 107,974 | -0.16(-0.66%) |
Mar 05, 2012 | 23.75 | 24.03 | 23.53 | 23.96 | 112,510 | +0.31(+1.32%) |
Mar 02, 2012 | 23.79 | 24.02 | 23.56 | 23.65 | 199,329 | -0.21(-0.89%) |
Mar 01, 2012 | 23.89 | 24.02 | 23.70 | 23.86 | 83,030 | -0.12(-0.49%) |
Feb 29, 2012 | 23.60 | 24.33 | 23.54 | 23.98 | 311,708 | +0.33(+1.39%) |
Feb 28, 2012 | 24.42 | 24.49 | 23.46 | 23.65 | 253,694 | -0.77(-3.15%) |
Feb 27, 2012 | 24.47 | 24.63 | 24.32 | 24.42 | 151,638 | -0.08(-0.35%) |
Feb 24, 2012 | 24.39 | 24.50 | 24.15 | 24.50 | 186,271 | +0.22(+0.90%) |
Feb 23, 2012 | 23.79 | 24.31 | 23.73 | 24.28 | 146,351 | +0.59(+2.48%) |
Feb 22, 2012 | 23.86 | 23.93 | 23.60 | 23.70 | 118,768 | -0.17(-0.73%) |
Feb 21, 2012 | 24.45 | 24.45 | 23.86 | 23.87 | 229,466 | -0.52(-2.13%) |
Feb 17, 2012 | 24.25 | 24.63 | 23.85 | 24.39 | 481,797 | +0.61(+2.56%) |
Feb 16, 2012 | 23.59 | 23.86 | 23.49 | 23.78 | 394,848 | +0.19(+0.81%) |
Feb 15, 2012 | 23.58 | 23.59 | 23.35 | 23.59 | 217,656 | +0.13(+0.54%) |
Feb 14, 2012 | 23.16 | 23.59 | 22.89 | 23.46 | 264,150 | +0.43(+1.86%) |
Feb 13, 2012 | 22.89 | 23.13 | 22.72 | 23.03 | 209,371 | +0.15(+0.67%) |
Feb 10, 2012 | 23.33 | 23.33 | 22.44 | 22.88 | 188,655 | +0.02(+0.09%) |
Feb 09, 2012 | 23.13 | 23.14 | 22.67 | 22.86 | 141,393 | -0.27(-1.17%) |
Feb 08, 2012 | 22.80 | 23.20 | 22.67 | 23.13 | 234,455 | +0.12(+0.54%) |
Feb 07, 2012 | 22.77 | 23.21 | 22.58 | 23.00 | 394,839 | +0.47(+2.10%) |
Feb 06, 2012 | 22.59 | 22.75 | 22.32 | 22.53 | 308,855 | +0.09(+0.42%) |
Feb 03, 2012 | 22.25 | 22.55 | 22.11 | 22.44 | 201,545 | +0.40(+1.82%) |
Feb 02, 2012 | 22.07 | 22.16 | 22.02 | 22.04 | 223,034 | -0.06(-0.28%) |
Feb 01, 2012 | 22.14 | 22.22 | 22.00 | 22.10 | 243,611 | +0.11(+0.50%) |
Jan 31, 2012 | 21.92 | 22.14 | 21.83 | 21.99 | 249,896 | +0.11(+0.52%) |
Jan 30, 2012 | 22.23 | 22.34 | 21.87 | 21.87 | 456,153 | -0.42(-1.87%) |
Jan 27, 2012 | 22.96 | 23.06 | 22.21 | 22.29 | 315,835 | -0.65(-2.82%) |
Jan 26, 2012 | 23.24 | 23.24 | 22.85 | 22.94 | 244,624 | +0.02(+0.07%) |
Jan 25, 2012 | 22.67 | 23.14 | 22.28 | 22.92 | 270,120 | +0.18(+0.78%) |
Jan 24, 2012 | 22.90 | 23.14 | 22.69 | 22.74 | 321,030 | -0.07(-0.32%) |
Jan 23, 2012 | 22.51 | 22.93 | 22.42 | 22.82 | 260,266 | +0.53(+2.36%) |
Jan 20, 2012 | 22.13 | 22.55 | 22.07 | 22.29 | 285,585 | +0.24(+1.09%) |
Jan 19, 2012 | 21.96 | 22.14 | 21.78 | 22.05 | 316,372 | +0.28(+1.29%) |
Jan 18, 2012 | 21.75 | 21.85 | 21.57 | 21.77 | 309,866 | +0.05(+0.22%) |
Jan 17, 2012 | 21.69 | 21.85 | 21.63 | 21.72 | 392,684 | +0.27(+1.24%) |
Jan 13, 2012 | 21.51 | 21.62 | 21.26 | 21.46 | 382,323 | -0.01(-0.02%) |
Jan 12, 2012 | 21.91 | 22.11 | 21.46 | 21.46 | 473,717 | -0.43(-1.95%) |
Jan 11, 2012 | 22.42 | 22.55 | 21.88 | 21.89 | 461,283 | -0.65(-2.87%) |
Jan 10, 2012 | 22.93 | 22.93 | 22.41 | 22.54 | 328,526 | -0.30(-1.30%) |
Jan 09, 2012 | 23.44 | 23.45 | 22.80 | 22.83 | 256,398 | -0.45(-1.92%) |
Jan 06, 2012 | 23.76 | 23.77 | 23.06 | 23.28 | 220,387 | -0.60(-2.53%) |
Jan 05, 2012 | 23.99 | 23.99 | 23.69 | 23.89 | 113,810 | +0.23(+0.97%) |