Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.22 | 23.31 | 22.96 | 23.10 | 137,818 | +0.10(+0.43%) |
Mar 29, 2012 | 22.82 | 23.28 | 22.82 | 23.00 | 119,284 | -0.01(-0.04%) |
Mar 28, 2012 | 23.12 | 23.27 | 22.87 | 23.01 | 40,502 | -0.10(-0.43%) |
Mar 27, 2012 | 23.64 | 23.64 | 23.11 | 23.11 | 66,363 | -0.46(-1.95%) |
Mar 26, 2012 | 22.67 | 23.57 | 22.67 | 23.57 | 62,272 | +1.09(+4.85%) |
Mar 23, 2012 | 22.04 | 22.51 | 22.04 | 22.48 | 41,504 | +0.44(+2.00%) |
Mar 22, 2012 | 21.92 | 22.10 | 21.79 | 22.04 | 50,155 | -0.15(-0.68%) |
Mar 21, 2012 | 22.32 | 22.32 | 22.02 | 22.19 | 37,626 | -0.08(-0.36%) |
Mar 20, 2012 | 22.50 | 22.57 | 22.00 | 22.27 | 74,806 | -0.42(-1.85%) |
Mar 19, 2012 | 22.42 | 22.93 | 22.22 | 22.69 | 74,937 | +0.31(+1.39%) |
Mar 16, 2012 | 23.34 | 23.34 | 22.10 | 22.38 | 198,428 | -1.37(-5.77%) |
Mar 15, 2012 | 23.61 | 23.87 | 23.49 | 23.75 | 80,054 | +0.15(+0.64%) |
Mar 14, 2012 | 23.54 | 23.84 | 23.46 | 23.60 | 63,763 | -0.02(-0.08%) |
Mar 13, 2012 | 23.20 | 23.75 | 23.12 | 23.62 | 105,712 | +0.42(+1.81%) |
Mar 12, 2012 | 23.42 | 23.42 | 23.06 | 23.20 | 28,799 | -0.24(-1.02%) |
Mar 09, 2012 | 23.00 | 23.50 | 22.96 | 23.44 | 56,298 | +0.41(+1.78%) |
Mar 08, 2012 | 22.81 | 23.07 | 22.50 | 23.03 | 138,306 | +0.39(+1.72%) |
Mar 07, 2012 | 22.66 | 22.90 | 22.37 | 22.64 | 153,894 | +0.14(+0.62%) |
Mar 06, 2012 | 22.96 | 23.27 | 22.31 | 22.50 | 87,499 | -0.70(-3.02%) |
Mar 05, 2012 | 23.28 | 23.43 | 23.02 | 23.20 | 82,626 | -0.07(-0.30%) |
Mar 02, 2012 | 24.06 | 24.18 | 23.20 | 23.27 | 93,182 | -0.76(-3.16%) |
Mar 01, 2012 | 23.72 | 24.34 | 23.70 | 24.03 | 89,460 | +0.36(+1.52%) |
Feb 29, 2012 | 24.58 | 24.58 | 23.66 | 23.67 | 110,939 | -0.81(-3.31%) |
Feb 28, 2012 | 24.33 | 24.99 | 24.32 | 24.48 | 93,044 | +0.15(+0.62%) |
Feb 27, 2012 | 24.04 | 24.39 | 23.73 | 24.33 | 38,078 | +0.13(+0.54%) |
Feb 24, 2012 | 24.12 | 24.47 | 23.99 | 24.20 | 40,594 | +0.21(+0.88%) |
Feb 23, 2012 | 23.81 | 24.03 | 23.81 | 23.99 | 119,015 | +0.15(+0.63%) |
Feb 22, 2012 | 23.75 | 23.98 | 23.63 | 23.84 | 76,486 | +0.07(+0.29%) |
Feb 21, 2012 | 23.98 | 24.05 | 22.64 | 23.77 | 27,478 | -0.12(-0.50%) |
Feb 17, 2012 | 23.97 | 23.97 | 23.75 | 23.89 | 78,779 | -0.02(-0.08%) |
Feb 16, 2012 | 23.57 | 24.00 | 23.52 | 23.91 | 62,921 | +0.40(+1.70%) |
Feb 15, 2012 | 23.87 | 23.88 | 23.40 | 23.51 | 46,608 | -0.21(-0.89%) |
Feb 14, 2012 | 23.64 | 23.73 | 23.43 | 23.72 | 77,405 | +0.05(+0.21%) |
Feb 13, 2012 | 23.50 | 23.75 | 23.50 | 23.67 | 80,815 | +0.47(+2.03%) |
Feb 10, 2012 | 23.30 | 23.63 | 23.10 | 23.20 | 55,525 | -0.31(-1.32%) |
Feb 09, 2012 | 23.77 | 23.86 | 23.46 | 23.51 | 80,722 | -0.22(-0.93%) |
Feb 08, 2012 | 61.21 | 29.90 | 22.57 | 23.73 | 85,744 | +1.48(+6.65%) |
Feb 07, 2012 | 22.12 | 22.35 | 22.02 | 22.25 | 30,182 | +0.16(+0.72%) |
Feb 06, 2012 | 22.34 | 22.38 | 21.99 | 22.09 | 34,430 | -0.29(-1.30%) |
Feb 03, 2012 | 22.39 | 22.62 | 22.18 | 22.38 | 58,394 | +0.38(+1.73%) |
Feb 02, 2012 | 22.10 | 22.18 | 21.79 | 22.00 | 38,743 | -0.08(-0.36%) |
Feb 01, 2012 | 21.53 | 22.22 | 21.53 | 22.08 | 100,718 | +0.75(+3.52%) |
Jan 31, 2012 | 21.41 | 21.58 | 21.31 | 21.33 | 41,884 | +0.06(+0.28%) |
Jan 30, 2012 | 21.21 | 21.44 | 21.17 | 21.27 | 36,196 | -0.17(-0.79%) |
Jan 27, 2012 | 21.21 | 21.45 | 20.98 | 21.44 | 45,948 | +0.12(+0.56%) |
Jan 26, 2012 | 21.51 | 21.51 | 21.16 | 21.32 | 90,046 | +0.02(+0.09%) |
Jan 25, 2012 | 21.18 | 21.39 | 20.94 | 21.30 | 46,200 | +0.04(+0.19%) |
Jan 24, 2012 | 21.17 | 21.39 | 21.07 | 21.26 | 51,721 | -0.06(-0.28%) |
Jan 23, 2012 | 21.06 | 21.34 | 20.90 | 21.32 | 47,773 | +0.28(+1.33%) |
Jan 20, 2012 | 20.84 | 21.11 | 20.79 | 21.04 | 54,807 | +0.23(+1.11%) |
Jan 19, 2012 | 20.85 | 20.88 | 20.63 | 20.81 | 39,723 | +0.00(+0.00%) |
Jan 18, 2012 | 20.71 | 20.86 | 20.56 | 20.81 | 41,073 | +0.05(+0.24%) |
Jan 17, 2012 | 20.94 | 20.99 | 20.62 | 20.76 | 74,735 | +0.06(+0.29%) |
Jan 13, 2012 | 20.47 | 20.74 | 20.36 | 20.70 | 47,091 | -0.05(-0.24%) |
Jan 12, 2012 | 20.77 | 20.91 | 20.41 | 20.75 | 36,834 | +0.01(+0.05%) |
Jan 11, 2012 | 20.64 | 20.85 | 20.58 | 20.74 | 72,420 | -0.03(-0.14%) |
Jan 10, 2012 | 20.69 | 20.79 | 20.52 | 20.77 | 101,809 | +0.29(+1.42%) |
Jan 09, 2012 | 20.34 | 20.67 | 20.22 | 20.48 | 79,523 | +0.19(+0.94%) |
Jan 06, 2012 | 20.07 | 20.54 | 20.00 | 20.29 | 79,036 | +0.23(+1.15%) |
Jan 05, 2012 | 19.91 | 20.27 | 19.79 | 20.06 | 111,935 | -0.02(-0.10%) |