Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.08 | 21.24 | 20.81 | 21.00 | 265,596 | +0.03(+0.15%) |
Mar 29, 2012 | 20.93 | 20.97 | 20.65 | 20.97 | 329,345 | -0.06(-0.31%) |
Mar 28, 2012 | 21.15 | 21.17 | 20.78 | 21.03 | 287,101 | -0.01(-0.05%) |
Mar 27, 2012 | 21.10 | 21.33 | 20.97 | 21.04 | 260,575 | -0.09(-0.41%) |
Mar 26, 2012 | 21.11 | 21.35 | 20.88 | 21.13 | 158,593 | +0.09(+0.41%) |
Mar 23, 2012 | 21.04 | 21.34 | 21.02 | 21.04 | 145,534 | -0.03(-0.13%) |
Mar 22, 2012 | 21.14 | 21.22 | 20.82 | 21.07 | 222,156 | -0.14(-0.66%) |
Mar 21, 2012 | 21.45 | 21.58 | 21.19 | 21.21 | 185,325 | -0.24(-1.12%) |
Mar 20, 2012 | 21.30 | 21.57 | 21.21 | 21.45 | 264,132 | +0.10(+0.45%) |
Mar 19, 2012 | 20.73 | 21.45 | 20.73 | 21.35 | 308,032 | +0.63(+3.03%) |
Mar 16, 2012 | 20.81 | 21.08 | 20.70 | 20.73 | 379,713 | -0.04(-0.18%) |
Mar 15, 2012 | 20.86 | 20.86 | 20.65 | 20.76 | 169,334 | -0.10(-0.46%) |
Mar 14, 2012 | 21.21 | 21.23 | 20.68 | 20.86 | 277,234 | -0.36(-1.72%) |
Mar 13, 2012 | 21.25 | 21.32 | 21.10 | 21.22 | 270,316 | +0.07(+0.33%) |
Mar 12, 2012 | 21.35 | 21.44 | 21.11 | 21.15 | 282,152 | -0.23(-1.05%) |
Mar 09, 2012 | 21.26 | 21.45 | 21.24 | 21.38 | 299,222 | +0.15(+0.71%) |
Mar 08, 2012 | 21.14 | 21.35 | 20.97 | 21.23 | 305,024 | +0.21(+1.02%) |
Mar 07, 2012 | 20.78 | 21.15 | 20.70 | 21.02 | 200,520 | +0.24(+1.14%) |
Mar 06, 2012 | 21.07 | 21.12 | 20.61 | 20.78 | 360,233 | -0.48(-2.24%) |
Mar 05, 2012 | 21.42 | 21.47 | 21.20 | 21.26 | 290,840 | -0.10(-0.48%) |
Mar 02, 2012 | 21.38 | 21.69 | 21.32 | 21.36 | 341,968 | -0.09(-0.43%) |
Mar 01, 2012 | 21.12 | 21.49 | 21.03 | 21.45 | 462,961 | +0.43(+2.04%) |
Feb 29, 2012 | 20.83 | 21.07 | 20.83 | 21.02 | 364,126 | +0.11(+0.51%) |
Feb 28, 2012 | 21.30 | 21.30 | 20.84 | 20.91 | 547,541 | -0.71(-3.30%) |
Feb 27, 2012 | 21.17 | 21.69 | 21.10 | 21.63 | 515,080 | +0.52(+2.46%) |
Feb 24, 2012 | 21.12 | 21.18 | 20.86 | 21.11 | 529,269 | +0.26(+1.23%) |
Feb 23, 2012 | 20.51 | 20.88 | 20.46 | 20.85 | 401,375 | +0.42(+2.05%) |
Feb 22, 2012 | 20.57 | 20.70 | 20.43 | 20.43 | 211,545 | -0.14(-0.68%) |
Feb 21, 2012 | 20.61 | 20.78 | 20.54 | 20.57 | 282,788 | -0.03(-0.16%) |
Feb 17, 2012 | 20.71 | 20.77 | 20.51 | 20.60 | 250,203 | -0.06(-0.31%) |
Feb 16, 2012 | 20.31 | 20.71 | 20.23 | 20.67 | 400,914 | +0.47(+2.34%) |
Feb 15, 2012 | 20.16 | 20.25 | 20.00 | 20.19 | 282,858 | +0.08(+0.37%) |
Feb 14, 2012 | 20.02 | 20.12 | 19.88 | 20.12 | 277,963 | +0.16(+0.78%) |
Feb 13, 2012 | 19.93 | 20.01 | 19.80 | 19.96 | 286,435 | +0.24(+1.20%) |
Feb 10, 2012 | 19.74 | 19.86 | 19.51 | 19.73 | 283,151 | -0.16(-0.78%) |
Feb 09, 2012 | 20.02 | 20.10 | 19.80 | 19.88 | 181,637 | -0.03(-0.16%) |
Feb 08, 2012 | 20.03 | 20.08 | 19.83 | 19.92 | 173,004 | -0.14(-0.72%) |
Feb 07, 2012 | 20.12 | 20.16 | 20.01 | 20.06 | 182,083 | -0.06(-0.29%) |
Feb 06, 2012 | 19.93 | 20.12 | 19.82 | 20.12 | 215,318 | +0.19(+0.97%) |
Feb 03, 2012 | 19.89 | 20.07 | 19.82 | 19.93 | 220,938 | +0.13(+0.68%) |
Feb 02, 2012 | 19.89 | 19.96 | 19.63 | 19.79 | 169,896 | -0.02(-0.08%) |
Feb 01, 2012 | 19.83 | 20.15 | 19.70 | 19.81 | 409,060 | +0.05(+0.24%) |
Jan 31, 2012 | 19.68 | 19.82 | 19.60 | 19.76 | 300,280 | +0.08(+0.41%) |
Jan 30, 2012 | 19.72 | 19.78 | 19.63 | 19.68 | 307,967 | -0.01(-0.05%) |
Jan 27, 2012 | 19.78 | 20.01 | 19.64 | 19.69 | 479,614 | -0.08(-0.43%) |
Jan 26, 2012 | 19.59 | 19.83 | 19.56 | 19.78 | 416,859 | +0.21(+1.05%) |
Jan 25, 2012 | 19.43 | 19.69 | 19.35 | 19.57 | 320,665 | +0.16(+0.81%) |
Jan 24, 2012 | 19.53 | 19.55 | 19.35 | 19.41 | 357,219 | -0.12(-0.59%) |
Jan 23, 2012 | 19.21 | 19.61 | 19.21 | 19.53 | 542,813 | +0.35(+1.81%) |
Jan 20, 2012 | 19.14 | 19.27 | 19.01 | 19.18 | 351,690 | +0.04(+0.19%) |
Jan 19, 2012 | 18.82 | 19.42 | 18.72 | 19.14 | 708,560 | +0.51(+2.74%) |
Jan 18, 2012 | 18.50 | 18.65 | 18.50 | 18.63 | 395,188 | +0.05(+0.26%) |
Jan 17, 2012 | 18.47 | 18.64 | 18.31 | 18.58 | 396,914 | +0.32(+1.73%) |
Jan 13, 2012 | 18.32 | 18.49 | 18.23 | 18.27 | 358,611 | -0.11(-0.57%) |
Jan 12, 2012 | 18.50 | 18.56 | 18.34 | 18.37 | 311,357 | -0.06(-0.34%) |
Jan 11, 2012 | 18.50 | 18.62 | 18.33 | 18.44 | 294,752 | -0.09(-0.48%) |
Jan 10, 2012 | 18.44 | 18.56 | 18.36 | 18.53 | 452,203 | +0.20(+1.06%) |
Jan 09, 2012 | 18.34 | 18.41 | 18.18 | 18.33 | 430,107 | +0.12(+0.64%) |
Jan 06, 2012 | 18.36 | 18.36 | 18.11 | 18.21 | 435,323 | -0.11(-0.58%) |
Jan 05, 2012 | 18.28 | 18.40 | 18.16 | 18.32 | 278,914 | -0.01(-0.03%) |