Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.35 | 19.36 | 19.28 | 19.32 | 38,491 | +0.00(+0.00%) |
Mar 29, 2012 | 19.37 | 19.37 | 19.30 | 19.32 | 11,835 | +0.02(+0.08%) |
Mar 28, 2012 | 19.31 | 19.34 | 19.31 | 19.31 | 34,370 | -0.01(-0.04%) |
Mar 27, 2012 | 19.31 | 19.33 | 19.25 | 19.31 | 44,946 | +0.04(+0.20%) |
Mar 26, 2012 | 19.31 | 19.31 | 19.24 | 19.28 | 27,878 | -0.03(-0.16%) |
Mar 23, 2012 | 19.28 | 19.33 | 19.25 | 19.31 | 66,274 | +0.03(+0.16%) |
Mar 22, 2012 | 19.26 | 19.28 | 19.22 | 19.28 | 20,591 | +0.02(+0.12%) |
Mar 21, 2012 | 19.26 | 19.28 | 19.19 | 19.25 | 40,206 | +0.02(+0.08%) |
Mar 20, 2012 | 19.25 | 19.25 | 19.19 | 19.24 | 32,943 | +0.00(+0.00%) |
Mar 19, 2012 | 19.22 | 19.28 | 19.17 | 19.24 | 48,851 | -0.02(-0.12%) |
Mar 16, 2012 | 19.22 | 19.31 | 19.22 | 19.26 | 37,102 | -0.05(-0.24%) |
Mar 15, 2012 | 19.32 | 19.32 | 19.23 | 19.31 | 11,779 | +0.02(+0.08%) |
Mar 14, 2012 | 19.28 | 19.34 | 19.28 | 19.29 | 35,261 | -0.11(-0.58%) |
Mar 13, 2012 | 19.45 | 19.46 | 19.35 | 19.40 | 33,022 | -0.04(-0.19%) |
Mar 12, 2012 | 19.46 | 19.47 | 19.41 | 19.44 | 38,017 | +0.02(+0.08%) |
Mar 09, 2012 | 19.44 | 19.45 | 19.37 | 19.43 | 41,508 | +0.01(+0.04%) |
Mar 08, 2012 | 19.43 | 19.44 | 19.36 | 19.42 | 54,191 | +0.02(+0.08%) |
Mar 07, 2012 | 19.42 | 19.43 | 19.34 | 19.40 | 87,536 | +0.01(+0.04%) |
Mar 06, 2012 | 19.40 | 19.43 | 19.34 | 19.40 | 30,650 | +0.03(+0.16%) |
Mar 05, 2012 | 19.43 | 19.44 | 19.31 | 19.37 | 24,071 | -0.03(-0.16%) |
Mar 02, 2012 | 19.40 | 19.43 | 19.36 | 19.40 | 109,528 | +0.00(+0.00%) |
Mar 01, 2012 | 19.38 | 19.41 | 19.31 | 19.40 | 74,932 | -0.02(-0.12%) |
Feb 29, 2012 | 19.46 | 19.46 | 19.38 | 19.42 | 79,186 | -0.06(-0.32%) |
Feb 28, 2012 | 19.50 | 19.50 | 19.43 | 19.48 | 74,450 | +0.00(+0.01%) |
Feb 27, 2012 | 19.49 | 19.49 | 19.43 | 19.48 | 141,231 | +0.04(+0.19%) |
Feb 24, 2012 | 19.47 | 19.47 | 19.37 | 19.44 | 43,931 | -0.02(-0.08%) |
Feb 23, 2012 | 19.36 | 19.49 | 19.36 | 19.46 | 55,154 | +0.05(+0.23%) |
Feb 22, 2012 | 19.34 | 19.43 | 19.34 | 19.41 | 58,914 | +0.05(+0.23%) |
Feb 21, 2012 | 19.34 | 19.39 | 19.29 | 19.37 | 59,367 | +0.08(+0.39%) |
Feb 17, 2012 | 19.36 | 19.37 | 19.29 | 19.29 | 28,363 | -0.09(-0.47%) |
Feb 16, 2012 | 19.34 | 19.38 | 19.34 | 19.38 | 41,644 | +0.02(+0.08%) |
Feb 15, 2012 | 19.43 | 19.43 | 19.37 | 19.37 | 67,747 | -0.05(-0.23%) |
Feb 14, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 20,547 | +0.04(+0.19%) |
Feb 13, 2012 | 19.36 | 19.41 | 19.33 | 19.37 | 22,527 | +0.00(+0.00%) |
Feb 10, 2012 | 19.31 | 19.37 | 19.31 | 19.37 | 14,882 | +0.05(+0.27%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.32 | 19.32 | 19,117 | -0.04(-0.20%) |
Feb 08, 2012 | 19.09 | 19.36 | 19.09 | 19.36 | 27,771 | -0.02(-0.08%) |
Feb 07, 2012 | 19.43 | 19.43 | 19.36 | 19.37 | 18,785 | -0.05(-0.27%) |
Feb 06, 2012 | 19.31 | 19.43 | 19.31 | 19.43 | 76,043 | +0.05(+0.27%) |
Feb 03, 2012 | 19.41 | 19.41 | 19.37 | 19.37 | 21,313 | -0.10(-0.49%) |
Feb 02, 2012 | 19.39 | 19.47 | 19.39 | 19.47 | 21,138 | +0.02(+0.11%) |
Feb 01, 2012 | 19.41 | 19.45 | 19.41 | 19.45 | 16,714 | +0.00(+0.00%) |
Jan 31, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 25,494 | +0.03(+0.16%) |
Jan 30, 2012 | 19.42 | 19.42 | 19.33 | 19.42 | 917,164 | +0.05(+0.27%) |
Jan 27, 2012 | 19.37 | 19.37 | 19.37 | 19.37 | 33,277 | +0.04(+0.20%) |
Jan 26, 2012 | 19.31 | 19.33 | 19.29 | 19.33 | 35,946 | +0.05(+0.27%) |
Jan 25, 2012 | 19.09 | 19.28 | 19.08 | 19.28 | 26,045 | +0.14(+0.71%) |
Jan 24, 2012 | 19.14 | 19.14 | 19.07 | 19.14 | 66,730 | +0.04(+0.20%) |
Jan 23, 2012 | 19.11 | 19.11 | 19.10 | 19.10 | 9,048 | -0.02(-0.08%) |
Jan 20, 2012 | 19.12 | 19.12 | 19.12 | 19.12 | 6,580 | -0.08(-0.39%) |
Jan 19, 2012 | 19.19 | 19.19 | 19.07 | 19.19 | 10,031 | +0.00(+0.00%) |
Jan 18, 2012 | 19.12 | 19.19 | 19.12 | 19.19 | 19,787 | -0.01(-0.04%) |
Jan 17, 2012 | 19.12 | 19.24 | 19.11 | 19.20 | 27,658 | +0.17(+0.87%) |
Jan 13, 2012 | 19.01 | 19.05 | 19.01 | 19.03 | 18,019 | -0.09(-0.47%) |
Jan 12, 2012 | 19.12 | 19.13 | 19.04 | 19.13 | 29,045 | -0.11(-0.59%) |
Jan 11, 2012 | 19.17 | 19.24 | 19.17 | 19.24 | 20,577 | +0.14(+0.71%) |
Jan 10, 2012 | 19.13 | 19.13 | 19.10 | 19.10 | 12,011 | -0.12(-0.63%) |
Jan 09, 2012 | 19.15 | 19.22 | 19.11 | 19.22 | 15,366 | +0.08(+0.39%) |
Jan 06, 2012 | 19.21 | 19.22 | 19.15 | 19.15 | 18,840 | -0.05(-0.27%) |
Jan 05, 2012 | 19.10 | 19.20 | 19.10 | 19.20 | 27,984 | +0.10(+0.51%) |