Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.01 | 21.05 | 20.98 | 20.98 | 68,653 | -0.03(-0.14%) |
Mar 29, 2012 | 21.02 | 21.05 | 21.01 | 21.01 | 72,289 | -0.00(-0.02%) |
Mar 28, 2012 | 20.97 | 21.04 | 20.97 | 21.01 | 69,022 | -0.00(-0.02%) |
Mar 27, 2012 | 20.99 | 21.02 | 20.98 | 21.02 | 51,719 | +0.03(+0.14%) |
Mar 26, 2012 | 21.00 | 21.00 | 20.95 | 20.99 | 61,204 | +0.02(+0.09%) |
Mar 23, 2012 | 20.90 | 20.99 | 20.90 | 20.97 | 22,180 | +0.01(+0.05%) |
Mar 22, 2012 | 20.95 | 20.96 | 20.89 | 20.96 | 125,701 | +0.05(+0.24%) |
Mar 21, 2012 | 20.90 | 20.93 | 20.77 | 20.91 | 126,683 | +0.05(+0.26%) |
Mar 20, 2012 | 20.89 | 20.90 | 20.83 | 20.85 | 89,341 | -0.01(-0.03%) |
Mar 19, 2012 | 20.89 | 20.90 | 20.85 | 20.86 | 95,070 | -0.05(-0.23%) |
Mar 16, 2012 | 20.90 | 20.91 | 20.85 | 20.91 | 70,723 | -0.00(-0.02%) |
Mar 15, 2012 | 20.85 | 20.93 | 20.85 | 20.91 | 75,245 | +0.01(+0.07%) |
Mar 14, 2012 | 20.96 | 20.96 | 20.89 | 20.90 | 250,428 | -0.12(-0.55%) |
Mar 13, 2012 | 21.03 | 21.06 | 21.00 | 21.01 | 50,560 | -0.04(-0.21%) |
Mar 12, 2012 | 21.09 | 21.10 | 21.06 | 21.06 | 35,390 | +0.00(+0.01%) |
Mar 09, 2012 | 21.07 | 21.07 | 21.04 | 21.05 | 63,401 | -0.02(-0.09%) |
Mar 08, 2012 | 21.06 | 21.10 | 21.03 | 21.07 | 81,351 | -0.04(-0.19%) |
Mar 07, 2012 | 21.12 | 21.14 | 21.09 | 21.11 | 161,741 | -0.01(-0.03%) |
Mar 06, 2012 | 21.13 | 21.13 | 21.09 | 21.12 | 110,264 | +0.04(+0.21%) |
Mar 05, 2012 | 21.13 | 21.14 | 21.08 | 21.08 | 56,266 | -0.05(-0.24%) |
Mar 02, 2012 | 21.10 | 21.14 | 21.10 | 21.13 | 21,046 | +0.03(+0.13%) |
Mar 01, 2012 | 21.10 | 21.10 | 21.06 | 21.10 | 68,697 | -0.03(-0.13%) |
Feb 29, 2012 | 21.16 | 21.16 | 21.10 | 21.13 | 58,578 | -0.02(-0.11%) |
Feb 28, 2012 | 21.15 | 21.17 | 21.13 | 21.15 | 86,919 | +0.01(+0.04%) |
Feb 27, 2012 | 21.13 | 21.17 | 21.12 | 21.14 | 63,044 | +0.04(+0.17%) |
Feb 24, 2012 | 21.08 | 21.12 | 21.07 | 21.11 | 120,095 | +0.02(+0.10%) |
Feb 23, 2012 | 21.00 | 21.11 | 21.00 | 21.08 | 47,070 | +0.03(+0.16%) |
Feb 22, 2012 | 20.99 | 21.07 | 20.99 | 21.05 | 94,413 | +0.05(+0.26%) |
Feb 21, 2012 | 21.04 | 21.04 | 20.99 | 21.00 | 96,109 | -0.01(-0.07%) |
Feb 17, 2012 | 21.02 | 21.03 | 21.00 | 21.01 | 53,424 | -0.01(-0.07%) |
Feb 16, 2012 | 21.07 | 21.07 | 21.02 | 21.03 | 156,169 | -0.01(-0.03%) |
Feb 15, 2012 | 21.08 | 21.08 | 21.03 | 21.03 | 88,723 | -0.01(-0.03%) |
Feb 14, 2012 | 21.06 | 21.06 | 21.02 | 21.04 | 88,271 | +0.03(+0.16%) |
Feb 13, 2012 | 20.99 | 21.04 | 20.99 | 21.01 | 72,142 | +0.00(+0.02%) |
Feb 10, 2012 | 20.98 | 21.03 | 20.98 | 21.00 | 151,130 | -0.00(-0.02%) |
Feb 09, 2012 | 20.99 | 21.03 | 20.98 | 21.01 | 98,638 | -0.03(-0.14%) |
Feb 08, 2012 | 20.99 | 21.04 | 20.99 | 21.04 | 249,200 | +0.04(+0.21%) |
Feb 07, 2012 | 21.04 | 21.04 | 20.97 | 20.99 | 161,017 | -0.05(-0.22%) |
Feb 06, 2012 | 21.01 | 21.06 | 21.00 | 21.04 | 98,536 | +0.02(+0.10%) |
Feb 03, 2012 | 21.00 | 21.02 | 20.97 | 21.02 | 205,688 | -0.04(-0.19%) |
Feb 02, 2012 | 21.05 | 21.07 | 21.03 | 21.06 | 244,109 | +0.03(+0.12%) |
Feb 01, 2012 | 21.07 | 21.07 | 21.00 | 21.03 | 122,502 | -0.02(-0.08%) |
Jan 31, 2012 | 21.03 | 21.05 | 20.99 | 21.05 | 87,023 | +0.07(+0.31%) |
Jan 30, 2012 | 21.08 | 21.08 | 20.98 | 20.99 | 71,029 | +0.04(+0.17%) |
Jan 27, 2012 | 20.91 | 20.97 | 20.91 | 20.95 | 78,876 | +0.03(+0.14%) |
Jan 26, 2012 | 20.96 | 20.97 | 20.91 | 20.92 | 66,210 | +0.07(+0.31%) |
Jan 25, 2012 | 20.82 | 20.94 | 20.82 | 20.86 | 100,377 | +0.03(+0.12%) |
Jan 24, 2012 | 20.83 | 20.84 | 20.81 | 20.83 | 111,820 | -0.00(-0.00%) |
Jan 23, 2012 | 20.85 | 20.86 | 20.79 | 20.83 | 173,134 | +0.02(+0.09%) |
Jan 20, 2012 | 20.82 | 20.87 | 20.81 | 20.81 | 233,920 | -0.03(-0.16%) |
Jan 19, 2012 | 20.88 | 20.90 | 20.83 | 20.84 | 223,933 | -0.04(-0.17%) |
Jan 18, 2012 | 20.98 | 20.99 | 20.87 | 20.88 | 330,534 | -0.11(-0.52%) |
Jan 17, 2012 | 21.00 | 21.01 | 20.97 | 20.99 | 110,281 | +0.02(+0.07%) |
Jan 13, 2012 | 20.99 | 20.99 | 20.96 | 20.98 | 67,066 | +0.05(+0.22%) |
Jan 12, 2012 | 21.00 | 21.00 | 20.90 | 20.93 | 55,336 | +0.04(+0.19%) |
Jan 11, 2012 | 20.91 | 20.96 | 20.89 | 20.89 | 322,460 | -0.01(-0.07%) |
Jan 10, 2012 | 20.91 | 20.96 | 20.87 | 20.90 | 106,686 | -0.01(-0.03%) |
Jan 09, 2012 | 20.94 | 20.94 | 20.88 | 20.91 | 87,572 | +0.03(+0.12%) |
Jan 06, 2012 | 20.90 | 20.93 | 20.86 | 20.88 | 97,081 | +0.02(+0.09%) |
Jan 05, 2012 | 20.88 | 20.92 | 20.83 | 20.87 | 160,970 | -0.01(-0.07%) |