Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.78 | 22.88 | 22.78 | 22.88 | 19,057 | +0.26(+1.16%) |
Mar 29, 2012 | 22.57 | 22.62 | 22.52 | 22.62 | 772 | -0.13(-0.57%) |
Mar 28, 2012 | 22.82 | 22.82 | 22.75 | 22.75 | 1,527 | -0.24(-1.04%) |
Mar 27, 2012 | 22.91 | 22.99 | 22.91 | 22.99 | 1,221 | -0.00(-0.02%) |
Mar 26, 2012 | 22.80 | 23.00 | 22.80 | 22.99 | 3,398 | +0.44(+1.95%) |
Mar 23, 2012 | 22.54 | 22.55 | 22.50 | 22.55 | 5,748 | +0.06(+0.25%) |
Mar 22, 2012 | 22.50 | 22.50 | 22.49 | 22.49 | 366 | -0.16(-0.72%) |
Mar 20, 2012 | 22.66 | 22.66 | 22.66 | 22.66 | 244 | -0.52(-2.23%) |
Mar 19, 2012 | 23.01 | 23.17 | 23.01 | 23.17 | 2,443 | -0.02(-0.10%) |
Mar 16, 2012 | 23.30 | 23.30 | 23.20 | 23.20 | 1,710 | -0.07(-0.28%) |
Mar 15, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 1,221 | +0.07(+0.32%) |
Mar 14, 2012 | 23.17 | 23.19 | 23.17 | 23.19 | 2,076 | +0.21(+0.93%) |
Mar 13, 2012 | 23.01 | 23.01 | 22.98 | 22.98 | 2,004 | +0.22(+0.97%) |
Mar 12, 2012 | 22.72 | 22.76 | 22.72 | 22.76 | 506 | -0.01(-0.03%) |
Mar 09, 2012 | 22.69 | 22.85 | 22.69 | 22.76 | 2,779 | +0.05(+0.21%) |
Mar 08, 2012 | 22.41 | 22.72 | 22.41 | 22.72 | 3,405 | +0.68(+3.08%) |
Mar 07, 2012 | 21.90 | 22.12 | 21.74 | 22.04 | 6,056 | +0.24(+1.10%) |
Mar 06, 2012 | 22.07 | 22.07 | 21.73 | 21.80 | 4,098 | -0.81(-3.59%) |
Mar 05, 2012 | 22.23 | 22.65 | 22.23 | 22.61 | 5,285 | -0.23(-1.00%) |
Mar 02, 2012 | 22.94 | 22.94 | 22.83 | 22.84 | 3,338 | -0.16(-0.68%) |
Mar 01, 2012 | 22.81 | 23.05 | 22.81 | 22.99 | 10,315 | +0.23(+1.01%) |
Feb 29, 2012 | 23.07 | 23.07 | 22.76 | 22.76 | 11,213 | -0.25(-1.10%) |
Feb 28, 2012 | 22.90 | 23.30 | 22.90 | 23.02 | 1,573 | +0.22(+0.97%) |
Feb 27, 2012 | 22.67 | 23.12 | 22.67 | 22.80 | 3,036 | -0.28(-1.21%) |
Feb 24, 2012 | 23.08 | 23.08 | 23.08 | 23.08 | 305 | +0.12(+0.54%) |
Feb 23, 2012 | 22.82 | 22.98 | 22.82 | 22.95 | 3,054 | -0.16(-0.67%) |
Feb 22, 2012 | 23.02 | 23.11 | 23.02 | 23.11 | 875 | +0.17(+0.75%) |
Feb 21, 2012 | 23.12 | 23.12 | 22.94 | 22.94 | 2,450 | -0.08(-0.35%) |
Feb 17, 2012 | 22.99 | 23.02 | 22.99 | 23.02 | 252 | +0.25(+1.11%) |
Feb 16, 2012 | 22.43 | 22.76 | 22.43 | 22.76 | 4,275 | +0.35(+1.57%) |
Feb 15, 2012 | 22.41 | 22.51 | 22.41 | 22.41 | 6,006 | +0.11(+0.48%) |
Feb 14, 2012 | 22.50 | 22.50 | 22.15 | 22.31 | 3,273 | -0.18(-0.80%) |
Feb 13, 2012 | 22.35 | 22.49 | 22.35 | 22.49 | 794 | +0.45(+2.04%) |
Feb 10, 2012 | 22.33 | 22.40 | 22.02 | 22.04 | 50,372 | -0.59(-2.61%) |
Feb 09, 2012 | 22.63 | 22.63 | 22.63 | 22.63 | 855 | +0.03(+0.14%) |
Feb 08, 2012 | 22.60 | 22.60 | 22.51 | 22.59 | 1,274 | +0.33(+1.47%) |
Feb 07, 2012 | 22.15 | 22.27 | 22.06 | 22.27 | 6,456 | +0.05(+0.22%) |
Feb 06, 2012 | 22.27 | 22.27 | 22.19 | 22.22 | 991 | -0.04(-0.18%) |
Feb 03, 2012 | 22.04 | 22.73 | 22.04 | 22.26 | 18,791 | +0.45(+2.06%) |
Feb 02, 2012 | 21.81 | 21.81 | 21.81 | 21.81 | 146 | +0.03(+0.12%) |
Feb 01, 2012 | 21.70 | 21.78 | 21.66 | 21.78 | 1,644 | +0.49(+2.28%) |
Jan 31, 2012 | 21.39 | 21.39 | 21.29 | 21.29 | 366 | +0.21(+0.99%) |
Jan 30, 2012 | 21.09 | 21.09 | 21.09 | 21.09 | 2,284 | -0.34(-1.59%) |
Jan 27, 2012 | 21.27 | 21.43 | 21.27 | 21.43 | 1,343 | -0.32(-1.48%) |
Jan 26, 2012 | 21.88 | 21.88 | 21.72 | 21.75 | 3,110 | +0.11(+0.52%) |
Jan 25, 2012 | 21.52 | 21.64 | 21.52 | 21.64 | 616 | +0.50(+2.37%) |
Jan 24, 2012 | 20.96 | 21.15 | 20.96 | 21.14 | 3,444 | +0.07(+0.35%) |
Jan 23, 2012 | 21.25 | 21.25 | 21.02 | 21.06 | 2,795 | +0.08(+0.39%) |
Jan 20, 2012 | 20.97 | 20.98 | 20.96 | 20.98 | 977 | +0.25(+1.22%) |
Jan 19, 2012 | 20.78 | 20.87 | 20.59 | 20.73 | 8,575 | +0.41(+2.01%) |
Jan 18, 2012 | 20.32 | 20.32 | 20.32 | 20.32 | 366 | -0.01(-0.04%) |
Jan 17, 2012 | 20.33 | 20.33 | 20.33 | 20.33 | 196 | +0.48(+2.43%) |
Jan 13, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 1,221 | -0.05(-0.25%) |
Jan 11, 2012 | 19.88 | 19.89 | 19.89 | 19.89 | 244 | +0.03(+0.16%) |
Jan 10, 2012 | 19.83 | 19.86 | 19.79 | 19.86 | 7,873 | +0.45(+2.32%) |
Jan 09, 2012 | 19.52 | 19.52 | 19.41 | 19.41 | 813 | +0.10(+0.50%) |
Jan 06, 2012 | 19.29 | 19.31 | 19.29 | 19.31 | 513 | -0.06(-0.33%) |
Jan 05, 2012 | 19.38 | 19.39 | 19.38 | 19.38 | 1,099 | -0.06(-0.29%) |