Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.38 | 22.57 | 22.29 | 22.35 | 603,964 | +0.19(+0.84%) |
Mar 29, 2012 | 22.12 | 22.33 | 21.84 | 22.16 | 239,214 | -0.19(-0.84%) |
Mar 28, 2012 | 22.69 | 22.69 | 22.06 | 22.35 | 268,221 | -0.25(-1.13%) |
Mar 27, 2012 | 22.84 | 22.98 | 22.60 | 22.60 | 187,643 | -0.27(-1.19%) |
Mar 26, 2012 | 22.65 | 23.10 | 22.54 | 22.87 | 343,970 | +0.56(+2.51%) |
Mar 23, 2012 | 22.09 | 22.34 | 21.82 | 22.31 | 234,750 | +0.27(+1.23%) |
Mar 22, 2012 | 22.23 | 22.23 | 21.84 | 22.04 | 317,074 | -0.47(-2.08%) |
Mar 21, 2012 | 22.74 | 22.78 | 22.44 | 22.51 | 273,510 | -0.21(-0.93%) |
Mar 20, 2012 | 22.97 | 22.99 | 22.63 | 22.72 | 304,426 | -0.46(-1.98%) |
Mar 19, 2012 | 23.03 | 23.31 | 22.98 | 23.18 | 238,654 | +0.08(+0.33%) |
Mar 16, 2012 | 23.53 | 23.71 | 22.95 | 23.10 | 403,325 | -0.01(-0.04%) |
Mar 15, 2012 | 22.74 | 23.12 | 22.59 | 23.11 | 289,879 | +0.39(+1.72%) |
Mar 14, 2012 | 23.02 | 23.05 | 22.58 | 22.72 | 361,307 | -0.31(-1.33%) |
Mar 13, 2012 | 22.91 | 23.03 | 22.60 | 23.03 | 283,144 | +0.33(+1.46%) |
Mar 12, 2012 | 22.66 | 23.08 | 22.63 | 22.69 | 343,037 | +0.03(+0.11%) |
Mar 09, 2012 | 22.60 | 23.10 | 22.57 | 22.67 | 323,025 | +0.01(+0.04%) |
Mar 08, 2012 | 22.48 | 22.68 | 22.16 | 22.66 | 284,115 | +0.37(+1.68%) |
Mar 07, 2012 | 22.08 | 22.35 | 22.01 | 22.29 | 213,203 | +0.30(+1.35%) |
Mar 06, 2012 | 22.30 | 22.33 | 21.90 | 21.99 | 317,678 | -0.64(-2.82%) |
Mar 05, 2012 | 22.57 | 22.65 | 22.29 | 22.63 | 249,196 | +0.06(+0.26%) |
Mar 02, 2012 | 23.36 | 23.36 | 22.47 | 22.57 | 377,147 | -0.77(-3.31%) |
Mar 01, 2012 | 23.59 | 23.84 | 23.30 | 23.34 | 313,991 | -0.19(-0.79%) |
Feb 29, 2012 | 23.56 | 24.00 | 23.50 | 23.53 | 437,646 | -0.03(-0.14%) |
Feb 28, 2012 | 23.70 | 23.78 | 23.40 | 23.56 | 293,202 | -0.06(-0.25%) |
Feb 27, 2012 | 23.25 | 23.77 | 23.11 | 23.62 | 440,181 | +0.12(+0.51%) |
Feb 24, 2012 | 23.50 | 23.82 | 23.31 | 23.50 | 242,955 | -0.07(-0.29%) |
Feb 23, 2012 | 23.34 | 23.60 | 23.24 | 23.57 | 375,772 | +0.22(+0.94%) |
Feb 22, 2012 | 23.50 | 23.91 | 23.28 | 23.35 | 549,140 | -0.32(-1.36%) |
Feb 21, 2012 | 23.76 | 23.99 | 23.37 | 23.67 | 875,528 | +0.14(+0.61%) |
Feb 17, 2012 | 23.27 | 23.81 | 22.89 | 23.53 | 1,028,968 | +1.13(+5.06%) |
Feb 16, 2012 | 22.08 | 22.53 | 22.06 | 22.39 | 496,566 | +0.32(+1.46%) |
Feb 15, 2012 | 22.52 | 22.54 | 22.01 | 22.07 | 246,180 | -0.35(-1.55%) |
Feb 14, 2012 | 22.34 | 22.49 | 22.19 | 22.42 | 213,126 | -0.06(-0.26%) |
Feb 13, 2012 | 22.32 | 22.48 | 22.15 | 22.48 | 248,001 | +0.42(+1.92%) |
Feb 10, 2012 | 22.14 | 22.20 | 21.94 | 22.05 | 235,303 | -0.39(-1.73%) |
Feb 09, 2012 | 22.57 | 22.69 | 22.28 | 22.44 | 188,766 | -0.06(-0.26%) |
Feb 08, 2012 | 22.81 | 22.85 | 22.35 | 22.50 | 200,657 | -0.18(-0.78%) |
Feb 07, 2012 | 22.57 | 22.96 | 22.57 | 22.68 | 420,525 | +0.03(+0.11%) |
Feb 06, 2012 | 22.60 | 22.85 | 22.51 | 22.65 | 279,517 | -0.03(-0.11%) |
Feb 03, 2012 | 22.68 | 22.85 | 22.62 | 22.68 | 432,868 | +0.41(+1.82%) |
Feb 02, 2012 | 22.12 | 22.37 | 22.06 | 22.27 | 373,691 | +0.25(+1.15%) |
Feb 01, 2012 | 21.64 | 22.06 | 21.47 | 22.02 | 455,099 | +0.62(+2.89%) |
Jan 31, 2012 | 21.76 | 21.79 | 21.28 | 21.40 | 201,061 | -0.18(-0.82%) |
Jan 30, 2012 | 21.66 | 21.66 | 21.28 | 21.58 | 348,439 | -0.29(-1.32%) |
Jan 27, 2012 | 21.21 | 22.02 | 20.84 | 21.87 | 765,975 | +0.57(+2.66%) |
Jan 26, 2012 | 21.36 | 21.37 | 21.11 | 21.30 | 562,107 | +0.06(+0.28%) |
Jan 25, 2012 | 20.65 | 21.33 | 20.49 | 21.24 | 552,729 | +0.47(+2.28%) |
Jan 24, 2012 | 20.53 | 20.83 | 20.48 | 20.77 | 409,714 | +0.09(+0.45%) |
Jan 23, 2012 | 20.57 | 20.77 | 20.49 | 20.67 | 320,077 | +0.09(+0.45%) |
Jan 20, 2012 | 20.61 | 20.73 | 20.44 | 20.58 | 350,746 | -0.09(-0.45%) |
Jan 19, 2012 | 20.77 | 20.87 | 20.61 | 20.67 | 327,568 | -0.03(-0.12%) |
Jan 18, 2012 | 20.66 | 20.92 | 20.56 | 20.70 | 325,997 | -0.02(-0.08%) |
Jan 17, 2012 | 20.95 | 21.07 | 20.68 | 20.72 | 219,750 | +0.00(+0.00%) |
Jan 13, 2012 | 20.61 | 20.86 | 20.57 | 20.72 | 334,457 | -0.21(-1.01%) |
Jan 12, 2012 | 20.88 | 21.00 | 20.67 | 20.93 | 430,042 | +0.12(+0.57%) |
Jan 11, 2012 | 21.06 | 21.09 | 20.72 | 20.81 | 484,706 | -0.40(-1.88%) |
Jan 10, 2012 | 21.00 | 21.22 | 20.72 | 21.21 | 622,413 | +0.46(+2.20%) |
Jan 09, 2012 | 20.85 | 20.88 | 20.58 | 20.75 | 265,822 | -0.01(-0.04%) |
Jan 06, 2012 | 20.84 | 20.89 | 20.50 | 20.76 | 294,987 | -0.13(-0.61%) |
Jan 05, 2012 | 20.53 | 20.96 | 20.30 | 20.89 | 228,634 | +0.18(+0.86%) |