Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.94 | 20.04 | 19.84 | 19.94 | 12,597 | +0.06(+0.29%) |
Mar 29, 2012 | 19.86 | 19.91 | 19.70 | 19.88 | 5,093 | -0.04(-0.18%) |
Mar 28, 2012 | 20.08 | 20.08 | 19.80 | 19.91 | 16,497 | -0.16(-0.79%) |
Mar 27, 2012 | 20.07 | 20.15 | 20.07 | 20.07 | 7,404 | -0.02(-0.12%) |
Mar 26, 2012 | 20.03 | 20.13 | 20.02 | 20.10 | 39,620 | +0.29(+1.44%) |
Mar 23, 2012 | 19.70 | 19.81 | 19.55 | 19.81 | 7,231 | +0.12(+0.63%) |
Mar 22, 2012 | 19.55 | 19.69 | 19.55 | 19.69 | 10,888 | -0.20(-1.01%) |
Mar 21, 2012 | 19.91 | 19.91 | 19.82 | 19.89 | 10,863 | +0.00(+0.00%) |
Mar 20, 2012 | 19.83 | 19.89 | 19.80 | 19.89 | 5,364 | -0.13(-0.67%) |
Mar 19, 2012 | 20.02 | 20.13 | 20.02 | 20.02 | 1,268 | +0.01(+0.03%) |
Mar 16, 2012 | 20.01 | 20.02 | 20.01 | 20.02 | 569 | +0.00(+0.02%) |
Mar 15, 2012 | 19.90 | 20.01 | 19.89 | 20.01 | 19,226 | +0.14(+0.71%) |
Mar 14, 2012 | 19.95 | 20.01 | 19.81 | 19.87 | 4,067 | -0.05(-0.25%) |
Mar 13, 2012 | 19.69 | 19.93 | 19.69 | 19.92 | 7,894 | +0.25(+1.28%) |
Mar 12, 2012 | 19.67 | 19.67 | 19.67 | 19.67 | 104 | -0.09(-0.43%) |
Mar 09, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 136 | +0.15(+0.78%) |
Mar 08, 2012 | 19.44 | 19.60 | 19.44 | 19.60 | 2,238 | +0.40(+2.09%) |
Mar 07, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 369 | +0.07(+0.35%) |
Mar 06, 2012 | 19.12 | 19.14 | 19.10 | 19.13 | 4,310 | -0.28(-1.42%) |
Mar 05, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 314 | -0.10(-0.49%) |
Mar 02, 2012 | 19.67 | 19.69 | 19.44 | 19.51 | 2,975 | -0.12(-0.60%) |
Mar 01, 2012 | 19.65 | 19.71 | 19.62 | 19.62 | 3,310 | +0.12(+0.61%) |
Feb 29, 2012 | 19.51 | 19.61 | 19.50 | 19.50 | 2,894 | -0.16(-0.83%) |
Feb 28, 2012 | 19.68 | 19.78 | 19.62 | 19.67 | 15,828 | -0.12(-0.63%) |
Feb 27, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 106 | +0.02(+0.10%) |
Feb 24, 2012 | 19.76 | 19.79 | 19.74 | 19.77 | 3,103 | +0.05(+0.24%) |
Feb 23, 2012 | 19.65 | 19.73 | 19.65 | 19.73 | 1,467 | +0.17(+0.88%) |
Feb 21, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | -0.10(-0.49%) |
Feb 17, 2012 | 19.74 | 19.74 | 19.63 | 19.65 | 4,708 | -0.03(-0.14%) |
Feb 16, 2012 | 19.57 | 19.69 | 19.57 | 19.68 | 6,316 | +0.25(+1.26%) |
Feb 15, 2012 | 19.58 | 19.58 | 19.43 | 19.43 | 6,577 | -0.04(-0.21%) |
Feb 14, 2012 | 19.39 | 19.54 | 19.39 | 19.47 | 15,088 | -0.01(-0.07%) |
Feb 13, 2012 | 19.48 | 19.54 | 19.48 | 19.49 | 8,145 | +0.17(+0.90%) |
Feb 10, 2012 | 19.33 | 19.33 | 19.31 | 19.31 | 1,153 | -0.20(-1.04%) |
Feb 09, 2012 | 19.51 | 19.52 | 19.44 | 19.52 | 2,742 | +0.03(+0.15%) |
Feb 08, 2012 | 19.61 | 19.61 | 19.33 | 19.49 | 11,533 | -0.02(-0.10%) |
Feb 07, 2012 | 19.48 | 19.53 | 19.38 | 19.51 | 6,006 | +0.10(+0.54%) |
Feb 06, 2012 | 19.45 | 19.51 | 19.39 | 19.40 | 8,907 | -0.10(-0.54%) |
Feb 03, 2012 | 19.48 | 19.51 | 19.39 | 19.51 | 4,912 | +0.37(+1.94%) |
Feb 02, 2012 | 19.32 | 19.32 | 19.13 | 19.13 | 5,216 | -0.07(-0.38%) |
Feb 01, 2012 | 19.08 | 19.21 | 19.08 | 19.21 | 19,874 | +0.35(+1.85%) |
Jan 31, 2012 | 18.96 | 19.00 | 18.82 | 18.86 | 13,219 | -0.12(-0.65%) |
Jan 30, 2012 | 18.89 | 18.98 | 18.77 | 18.98 | 22,582 | +0.04(+0.20%) |
Jan 27, 2012 | 18.72 | 18.94 | 18.72 | 18.94 | 2,071 | +0.10(+0.56%) |
Jan 26, 2012 | 18.96 | 19.08 | 18.68 | 18.84 | 22,213 | -0.07(-0.35%) |
Jan 25, 2012 | 18.64 | 18.91 | 18.64 | 18.91 | 4,538 | +0.09(+0.46%) |
Jan 24, 2012 | 18.61 | 18.83 | 18.61 | 18.82 | 7,867 | +0.05(+0.25%) |
Jan 23, 2012 | 18.87 | 18.93 | 18.56 | 18.77 | 20,776 | +0.03(+0.18%) |
Jan 20, 2012 | 18.83 | 18.83 | 18.74 | 18.74 | 2,243 | -0.13(-0.67%) |
Jan 19, 2012 | 18.86 | 18.93 | 18.83 | 18.86 | 2,641 | +0.13(+0.70%) |
Jan 18, 2012 | 18.53 | 18.73 | 18.46 | 18.73 | 8,068 | +0.24(+1.29%) |
Jan 17, 2012 | 18.63 | 18.63 | 18.41 | 18.50 | 4,450 | +0.07(+0.36%) |
Jan 13, 2012 | 18.38 | 18.45 | 18.30 | 18.43 | 210,147 | -0.09(-0.46%) |
Jan 12, 2012 | 18.58 | 18.58 | 18.33 | 18.51 | 15,150 | +0.03(+0.15%) |
Jan 11, 2012 | 18.40 | 18.49 | 18.37 | 18.49 | 78,402 | +0.14(+0.74%) |
Jan 10, 2012 | 18.33 | 18.46 | 18.33 | 18.35 | 11,313 | +0.17(+0.91%) |
Jan 09, 2012 | 18.13 | 18.19 | 18.13 | 18.19 | 59,472 | +0.08(+0.43%) |
Jan 06, 2012 | 18.07 | 18.18 | 18.07 | 18.11 | 11,520 | -0.02(-0.09%) |
Jan 05, 2012 | 17.85 | 18.18 | 17.85 | 18.12 | 12,769 | +0.11(+0.64%) |