Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.85 | 22.10 | 21.80 | 22.10 | 30,378 | +0.28(+1.27%) |
Mar 29, 2012 | 21.67 | 21.83 | 21.48 | 21.83 | 10,152 | -0.07(-0.32%) |
Mar 28, 2012 | 22.02 | 22.03 | 21.68 | 21.90 | 25,783 | -0.30(-1.34%) |
Mar 27, 2012 | 22.15 | 22.22 | 22.02 | 22.19 | 100,993 | +0.04(+0.20%) |
Mar 26, 2012 | 22.10 | 22.20 | 22.06 | 22.15 | 14,610 | +0.32(+1.45%) |
Mar 23, 2012 | 21.57 | 21.89 | 21.57 | 21.83 | 17,842 | +0.29(+1.35%) |
Mar 22, 2012 | 21.57 | 21.58 | 21.43 | 21.54 | 45,781 | -0.32(-1.44%) |
Mar 21, 2012 | 21.96 | 21.97 | 21.78 | 21.86 | 55,808 | -0.20(-0.92%) |
Mar 20, 2012 | 22.15 | 22.15 | 21.93 | 22.06 | 70,089 | -0.41(-1.83%) |
Mar 19, 2012 | 22.50 | 22.50 | 22.27 | 22.47 | 34,462 | -0.04(-0.17%) |
Mar 16, 2012 | 22.56 | 22.61 | 22.42 | 22.51 | 39,505 | -0.06(-0.25%) |
Mar 15, 2012 | 22.34 | 22.58 | 22.34 | 22.56 | 41,928 | +0.22(+0.99%) |
Mar 14, 2012 | 22.36 | 22.52 | 22.24 | 22.34 | 15,499 | -0.18(-0.81%) |
Mar 13, 2012 | 22.19 | 22.53 | 22.19 | 22.53 | 23,134 | +0.32(+1.42%) |
Mar 12, 2012 | 22.22 | 22.22 | 22.09 | 22.21 | 21,177 | -0.08(-0.35%) |
Mar 09, 2012 | 22.19 | 22.37 | 22.19 | 22.29 | 9,586 | +0.07(+0.33%) |
Mar 08, 2012 | 22.12 | 22.24 | 22.00 | 22.22 | 17,140 | +0.37(+1.70%) |
Mar 07, 2012 | 21.74 | 21.89 | 21.74 | 21.84 | 31,889 | +0.29(+1.35%) |
Mar 06, 2012 | 21.61 | 21.71 | 21.45 | 21.55 | 84,172 | -0.81(-3.61%) |
Mar 05, 2012 | 22.26 | 22.52 | 22.26 | 22.36 | 32,453 | -0.23(-1.03%) |
Mar 02, 2012 | 22.55 | 22.60 | 22.32 | 22.60 | 24,164 | +0.18(+0.82%) |
Mar 01, 2012 | 22.40 | 22.41 | 22.26 | 22.41 | 7,077 | +0.13(+0.60%) |
Feb 29, 2012 | 22.29 | 22.42 | 22.15 | 22.28 | 46,947 | -0.01(-0.03%) |
Feb 28, 2012 | 22.07 | 22.29 | 21.94 | 22.29 | 81,306 | +0.17(+0.77%) |
Feb 27, 2012 | 21.89 | 22.19 | 21.89 | 22.12 | 23,316 | +0.12(+0.55%) |
Feb 24, 2012 | 21.69 | 22.09 | 21.68 | 22.00 | 43,287 | +0.56(+2.62%) |
Feb 23, 2012 | 21.38 | 21.45 | 21.15 | 21.43 | 23,774 | +0.16(+0.77%) |
Feb 22, 2012 | 21.26 | 21.27 | 21.13 | 21.27 | 44,814 | -0.09(-0.44%) |
Feb 21, 2012 | 21.33 | 21.37 | 21.25 | 21.37 | 35,932 | -0.04(-0.20%) |
Feb 17, 2012 | 21.23 | 21.41 | 21.16 | 21.41 | 32,889 | +0.08(+0.35%) |
Feb 16, 2012 | 20.27 | 21.33 | 20.27 | 21.33 | 97,931 | +0.03(+0.15%) |
Feb 15, 2012 | 21.42 | 21.52 | 21.30 | 21.30 | 8,208 | +0.09(+0.45%) |
Feb 14, 2012 | 21.32 | 21.34 | 21.10 | 21.21 | 15,867 | -0.17(-0.80%) |
Feb 13, 2012 | 21.15 | 21.40 | 21.15 | 21.38 | 35,292 | +0.44(+2.11%) |
Feb 10, 2012 | 20.89 | 20.94 | 20.72 | 20.94 | 28,949 | -0.45(-2.10%) |
Feb 09, 2012 | 21.37 | 21.43 | 21.27 | 21.38 | 17,350 | -0.11(-0.53%) |
Feb 08, 2012 | 21.49 | 21.55 | 21.39 | 21.50 | 7,550 | -0.01(-0.06%) |
Feb 07, 2012 | 21.33 | 21.52 | 21.32 | 21.51 | 10,019 | +0.01(+0.03%) |
Feb 06, 2012 | 21.35 | 21.50 | 21.34 | 21.50 | 21,852 | -0.15(-0.67%) |
Feb 03, 2012 | 21.38 | 21.65 | 21.37 | 21.65 | 12,761 | +0.39(+1.84%) |
Feb 02, 2012 | 21.16 | 21.26 | 21.06 | 21.26 | 34,196 | +0.24(+1.14%) |
Feb 01, 2012 | 20.95 | 21.19 | 20.88 | 21.02 | 49,105 | +0.29(+1.40%) |
Jan 31, 2012 | 20.58 | 20.73 | 20.37 | 20.73 | 67,318 | +0.32(+1.55%) |
Jan 30, 2012 | 20.27 | 20.51 | 20.20 | 20.41 | 17,793 | -0.17(-0.83%) |
Jan 27, 2012 | 20.28 | 20.66 | 20.28 | 20.58 | 35,444 | +0.34(+1.68%) |
Jan 26, 2012 | 20.22 | 20.51 | 20.20 | 20.24 | 29,894 | +0.06(+0.28%) |
Jan 25, 2012 | 19.86 | 20.18 | 19.86 | 20.18 | 15,433 | +0.33(+1.68%) |
Jan 24, 2012 | 19.74 | 19.89 | 19.74 | 19.85 | 13,612 | +0.02(+0.10%) |
Jan 23, 2012 | 19.67 | 19.88 | 19.64 | 19.83 | 16,507 | +0.20(+1.00%) |
Jan 20, 2012 | 19.49 | 19.65 | 19.40 | 19.64 | 14,940 | +0.01(+0.03%) |
Jan 19, 2012 | 19.55 | 19.64 | 19.35 | 19.63 | 20,918 | +0.08(+0.42%) |
Jan 18, 2012 | 19.30 | 19.57 | 19.30 | 19.55 | 12,457 | +0.30(+1.54%) |
Jan 17, 2012 | 19.04 | 19.26 | 18.99 | 19.25 | 67,922 | +0.39(+2.07%) |
Jan 13, 2012 | 18.83 | 18.98 | 18.72 | 18.86 | 27,428 | -0.18(-0.93%) |
Jan 12, 2012 | 18.94 | 19.12 | 18.85 | 19.04 | 38,464 | +0.16(+0.87%) |
Jan 11, 2012 | 18.70 | 18.87 | 18.60 | 18.87 | 17,453 | -0.06(-0.33%) |
Jan 10, 2012 | 18.92 | 18.94 | 18.73 | 18.94 | 40,464 | +0.39(+2.11%) |
Jan 09, 2012 | 18.30 | 18.55 | 18.30 | 18.54 | 14,525 | +0.18(+0.96%) |
Jan 06, 2012 | 18.18 | 18.42 | 18.18 | 18.37 | 25,596 | +0.09(+0.48%) |
Jan 05, 2012 | 18.29 | 18.38 | 18.15 | 18.28 | 9,805 | -0.23(-1.26%) |