Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.97 | 22.29 | 21.61 | 22.27 | 70,434 | +0.45(+2.08%) |
Mar 29, 2012 | 22.16 | 22.16 | 21.29 | 21.81 | 96,500 | -0.63(-2.81%) |
Mar 28, 2012 | 22.75 | 22.75 | 21.71 | 22.44 | 58,947 | -0.33(-1.47%) |
Mar 27, 2012 | 22.95 | 23.26 | 22.60 | 22.78 | 36,891 | -0.09(-0.41%) |
Mar 26, 2012 | 22.99 | 23.16 | 22.29 | 22.87 | 50,310 | +0.27(+1.19%) |
Mar 23, 2012 | 22.02 | 22.60 | 21.74 | 22.60 | 37,006 | +0.56(+2.53%) |
Mar 22, 2012 | 22.62 | 22.62 | 21.68 | 22.05 | 78,219 | -0.74(-3.26%) |
Mar 21, 2012 | 23.07 | 23.33 | 22.72 | 22.79 | 151,240 | -0.27(-1.17%) |
Mar 20, 2012 | 23.03 | 23.41 | 22.67 | 23.06 | 139,034 | -0.31(-1.31%) |
Mar 19, 2012 | 22.99 | 23.99 | 22.65 | 23.36 | 45,259 | +0.33(+1.45%) |
Mar 16, 2012 | 23.02 | 23.20 | 22.49 | 23.03 | 129,459 | +0.01(+0.04%) |
Mar 15, 2012 | 22.90 | 23.13 | 22.37 | 23.02 | 74,014 | +0.26(+1.14%) |
Mar 14, 2012 | 23.15 | 23.15 | 22.23 | 22.76 | 174,238 | -0.35(-1.53%) |
Mar 13, 2012 | 22.19 | 23.35 | 22.06 | 23.11 | 84,702 | +1.14(+5.19%) |
Mar 12, 2012 | 21.79 | 22.18 | 21.51 | 21.97 | 49,341 | +0.13(+0.59%) |
Mar 09, 2012 | 21.58 | 22.27 | 21.54 | 21.84 | 45,724 | +0.25(+1.16%) |
Mar 08, 2012 | 21.39 | 21.82 | 20.98 | 21.59 | 55,407 | +0.41(+1.93%) |
Mar 07, 2012 | 20.43 | 21.19 | 20.29 | 21.18 | 87,371 | +0.97(+4.82%) |
Mar 06, 2012 | 21.33 | 21.52 | 20.21 | 20.21 | 122,716 | -1.49(-6.88%) |
Mar 05, 2012 | 21.80 | 22.09 | 21.42 | 21.70 | 107,589 | -0.12(-0.55%) |
Mar 02, 2012 | 22.18 | 22.83 | 21.71 | 21.82 | 85,647 | -0.18(-0.80%) |
Mar 01, 2012 | 22.02 | 22.83 | 21.66 | 22.00 | 76,146 | +0.25(+1.15%) |
Feb 29, 2012 | 22.86 | 23.64 | 21.73 | 21.75 | 90,656 | -1.07(-4.68%) |
Feb 28, 2012 | 22.15 | 23.02 | 22.13 | 22.82 | 49,669 | +0.70(+3.15%) |
Feb 27, 2012 | 21.72 | 22.55 | 21.42 | 22.12 | 63,741 | +0.07(+0.34%) |
Feb 24, 2012 | 22.71 | 23.09 | 21.99 | 22.05 | 72,614 | -0.63(-2.78%) |
Feb 23, 2012 | 22.23 | 22.76 | 21.56 | 22.68 | 101,871 | -0.27(-1.17%) |
Feb 22, 2012 | 23.64 | 23.75 | 22.74 | 22.94 | 60,611 | -0.69(-2.90%) |
Feb 21, 2012 | 24.16 | 24.67 | 23.52 | 23.63 | 67,834 | -0.31(-1.28%) |
Feb 17, 2012 | 24.18 | 24.50 | 23.58 | 23.94 | 35,987 | -0.09(-0.39%) |
Feb 16, 2012 | 22.53 | 24.15 | 21.89 | 24.03 | 66,457 | +1.46(+6.45%) |
Feb 15, 2012 | 23.48 | 23.48 | 22.45 | 22.57 | 35,540 | -0.65(-2.79%) |
Feb 14, 2012 | 23.49 | 23.71 | 22.83 | 23.22 | 53,019 | -0.50(-2.11%) |
Feb 13, 2012 | 23.43 | 23.77 | 22.94 | 23.72 | 47,809 | +0.60(+2.61%) |
Feb 10, 2012 | 23.81 | 23.84 | 22.85 | 23.12 | 66,472 | -1.12(-4.63%) |
Feb 09, 2012 | 24.47 | 24.48 | 23.88 | 24.24 | 43,469 | -0.06(-0.23%) |
Feb 08, 2012 | 24.76 | 24.98 | 24.14 | 24.30 | 47,261 | -0.29(-1.17%) |
Feb 07, 2012 | 24.88 | 25.03 | 24.48 | 24.59 | 41,819 | -0.29(-1.16%) |
Feb 06, 2012 | 25.21 | 25.49 | 24.72 | 24.87 | 49,535 | -0.60(-2.37%) |
Feb 03, 2012 | 25.40 | 26.25 | 25.07 | 25.48 | 68,656 | +0.76(+3.08%) |
Feb 02, 2012 | 24.63 | 25.56 | 24.47 | 24.72 | 76,890 | +0.08(+0.34%) |
Feb 01, 2012 | 24.34 | 25.06 | 24.03 | 24.63 | 73,461 | +0.68(+2.83%) |
Jan 31, 2012 | 24.34 | 24.42 | 23.60 | 23.96 | 34,858 | -0.10(-0.42%) |
Jan 30, 2012 | 24.53 | 24.83 | 23.98 | 24.06 | 42,876 | -0.73(-2.95%) |
Jan 27, 2012 | 23.78 | 25.04 | 23.78 | 24.79 | 84,250 | +0.81(+3.36%) |
Jan 26, 2012 | 23.92 | 24.11 | 23.49 | 23.98 | 84,778 | +0.22(+0.94%) |
Jan 25, 2012 | 23.63 | 23.92 | 23.02 | 23.76 | 61,537 | +0.13(+0.55%) |
Jan 24, 2012 | 23.02 | 23.70 | 22.83 | 23.63 | 36,802 | +0.32(+1.35%) |
Jan 23, 2012 | 23.26 | 23.61 | 22.91 | 23.32 | 52,193 | +0.07(+0.32%) |
Jan 20, 2012 | 23.19 | 23.42 | 23.04 | 23.24 | 45,182 | -0.09(-0.40%) |
Jan 19, 2012 | 23.38 | 23.43 | 23.01 | 23.33 | 68,674 | +0.06(+0.28%) |
Jan 18, 2012 | 22.56 | 23.29 | 22.32 | 23.27 | 91,163 | +0.69(+3.04%) |
Jan 17, 2012 | 22.43 | 22.72 | 22.03 | 22.58 | 62,062 | +0.53(+2.40%) |
Jan 13, 2012 | 22.38 | 22.57 | 21.69 | 22.05 | 34,072 | -0.73(-3.21%) |
Jan 12, 2012 | 22.77 | 22.92 | 21.99 | 22.79 | 38,563 | +0.23(+1.03%) |
Jan 11, 2012 | 21.69 | 22.58 | 21.61 | 22.56 | 83,543 | +0.89(+4.11%) |
Jan 10, 2012 | 22.30 | 22.43 | 21.43 | 21.67 | 139,081 | -0.12(-0.55%) |
Jan 09, 2012 | 22.21 | 22.25 | 21.60 | 21.79 | 123,946 | -0.29(-1.30%) |
Jan 06, 2012 | 22.61 | 22.71 | 21.81 | 22.07 | 96,791 | -0.54(-2.38%) |
Jan 05, 2012 | 22.45 | 22.66 | 21.68 | 22.61 | 74,505 | -0.06(-0.29%) |