Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.34 | 19.42 | 19.21 | 19.41 | 4,991,412 | +0.23(+1.19%) |
Mar 29, 2012 | 19.00 | 19.20 | 18.86 | 19.18 | 4,079,466 | +0.09(+0.46%) |
Mar 28, 2012 | 19.18 | 19.27 | 18.99 | 19.09 | 5,557,207 | -0.08(-0.43%) |
Mar 27, 2012 | 19.04 | 19.24 | 19.01 | 19.17 | 5,011,323 | +0.16(+0.87%) |
Mar 26, 2012 | 18.94 | 19.02 | 18.86 | 19.01 | 4,707,319 | +0.20(+1.04%) |
Mar 23, 2012 | 18.90 | 19.02 | 18.78 | 18.81 | 4,341,604 | -0.09(-0.47%) |
Mar 22, 2012 | 18.80 | 18.92 | 18.76 | 18.90 | 4,876,684 | +0.02(+0.10%) |
Mar 21, 2012 | 18.89 | 18.94 | 18.81 | 18.88 | 6,113,709 | +0.00(+0.00%) |
Mar 20, 2012 | 18.87 | 18.92 | 18.76 | 18.88 | 5,656,935 | -0.13(-0.67%) |
Mar 19, 2012 | 19.03 | 19.22 | 18.98 | 19.01 | 3,821,996 | -0.09(-0.47%) |
Mar 16, 2012 | 19.09 | 19.13 | 18.95 | 19.09 | 5,560,277 | -0.01(-0.03%) |
Mar 15, 2012 | 19.08 | 19.25 | 18.95 | 19.10 | 4,705,141 | +0.02(+0.10%) |
Mar 14, 2012 | 19.33 | 19.37 | 19.04 | 19.08 | 4,117,510 | -0.25(-1.28%) |
Mar 13, 2012 | 19.39 | 19.42 | 19.20 | 19.33 | 4,369,916 | -0.01(-0.03%) |
Mar 12, 2012 | 19.21 | 19.37 | 19.16 | 19.34 | 4,349,408 | +0.13(+0.69%) |
Mar 09, 2012 | 19.49 | 19.49 | 19.15 | 19.20 | 5,695,406 | -0.15(-0.75%) |
Mar 08, 2012 | 19.25 | 19.42 | 19.20 | 19.35 | 4,411,621 | +0.18(+0.93%) |
Mar 07, 2012 | 19.23 | 19.30 | 19.08 | 19.17 | 4,809,878 | -0.02(-0.08%) |
Mar 06, 2012 | 19.32 | 19.36 | 19.04 | 19.19 | 6,220,733 | -0.21(-1.10%) |
Mar 05, 2012 | 19.46 | 19.49 | 19.17 | 19.40 | 4,750,414 | -0.04(-0.23%) |
Mar 02, 2012 | 19.31 | 19.52 | 19.31 | 19.44 | 4,024,311 | +0.14(+0.75%) |
Mar 01, 2012 | 19.34 | 19.49 | 19.21 | 19.30 | 4,116,857 | +0.01(+0.06%) |
Feb 29, 2012 | 19.21 | 19.41 | 19.09 | 19.29 | 5,178,459 | +0.08(+0.42%) |
Feb 28, 2012 | 19.11 | 19.23 | 19.05 | 19.21 | 5,326,133 | -0.02(-0.10%) |
Feb 27, 2012 | 19.07 | 19.25 | 18.95 | 19.22 | 21,112,498 | +0.16(+0.82%) |
Feb 24, 2012 | 19.11 | 19.18 | 19.00 | 19.07 | 15,145,510 | -0.04(-0.23%) |
Feb 23, 2012 | 19.34 | 19.39 | 19.08 | 19.11 | 18,050,720 | -0.29(-1.49%) |
Feb 22, 2012 | 19.29 | 19.50 | 19.25 | 19.40 | 4,874,599 | +0.03(+0.13%) |
Feb 21, 2012 | 19.66 | 19.67 | 19.24 | 19.37 | 5,223,336 | -0.26(-1.31%) |
Feb 17, 2012 | 19.74 | 19.80 | 19.57 | 19.63 | 4,379,970 | -0.01(-0.06%) |
Feb 16, 2012 | 19.24 | 19.68 | 19.23 | 19.64 | 4,707,702 | +0.43(+2.25%) |
Feb 15, 2012 | 19.29 | 19.35 | 19.13 | 19.21 | 3,490,772 | -0.08(-0.39%) |
Feb 14, 2012 | 19.21 | 19.29 | 19.04 | 19.29 | 4,378,342 | +0.07(+0.36%) |
Feb 13, 2012 | 19.19 | 19.26 | 19.06 | 19.22 | 3,128,289 | +0.10(+0.52%) |
Feb 10, 2012 | 18.95 | 19.12 | 18.90 | 19.12 | 4,855,387 | +0.08(+0.43%) |
Feb 09, 2012 | 19.34 | 19.36 | 18.90 | 19.04 | 7,045,897 | -0.31(-1.59%) |
Feb 08, 2012 | 19.19 | 19.37 | 19.12 | 19.34 | 4,193,119 | +0.16(+0.85%) |
Feb 07, 2012 | 18.94 | 19.24 | 18.81 | 19.18 | 3,531,178 | +0.24(+1.26%) |
Feb 06, 2012 | 18.90 | 18.96 | 18.85 | 18.94 | 2,617,190 | -0.03(-0.13%) |
Feb 03, 2012 | 18.94 | 19.00 | 18.78 | 18.97 | 3,779,608 | +0.17(+0.90%) |
Feb 02, 2012 | 19.04 | 19.05 | 18.68 | 18.80 | 6,451,421 | -0.22(-1.15%) |
Feb 01, 2012 | 19.07 | 19.10 | 18.91 | 19.02 | 4,380,375 | +0.01(+0.03%) |
Jan 31, 2012 | 19.00 | 19.08 | 18.87 | 19.01 | 5,284,142 | +0.08(+0.43%) |
Jan 30, 2012 | 18.93 | 18.99 | 18.81 | 18.93 | 4,332,811 | -0.08(-0.40%) |
Jan 27, 2012 | 19.48 | 19.51 | 18.97 | 19.00 | 4,937,404 | -0.50(-2.57%) |
Jan 26, 2012 | 19.42 | 19.64 | 19.32 | 19.51 | 4,796,826 | +0.13(+0.65%) |
Jan 25, 2012 | 18.94 | 19.42 | 18.80 | 19.38 | 7,537,597 | +0.36(+1.88%) |
Jan 24, 2012 | 19.24 | 19.26 | 18.98 | 19.02 | 4,111,056 | -0.28(-1.46%) |
Jan 23, 2012 | 19.07 | 19.37 | 18.98 | 19.31 | 5,818,927 | +0.38(+2.02%) |
Jan 20, 2012 | 19.00 | 19.12 | 18.78 | 18.92 | 6,135,263 | -0.03(-0.17%) |
Jan 19, 2012 | 19.12 | 19.17 | 18.91 | 18.95 | 5,737,636 | -0.16(-0.85%) |
Jan 18, 2012 | 19.25 | 19.30 | 19.03 | 19.12 | 5,180,430 | -0.11(-0.59%) |
Jan 17, 2012 | 19.53 | 19.61 | 19.17 | 19.23 | 6,284,006 | -0.13(-0.68%) |
Jan 13, 2012 | 19.46 | 19.49 | 19.21 | 19.36 | 5,312,079 | -0.17(-0.87%) |
Jan 12, 2012 | 19.59 | 19.66 | 19.44 | 19.53 | 2,931,718 | +0.01(+0.06%) |
Jan 11, 2012 | 19.75 | 19.80 | 19.49 | 19.52 | 5,779,232 | -0.26(-1.33%) |
Jan 10, 2012 | 20.03 | 20.03 | 19.77 | 19.78 | 5,311,452 | -0.04(-0.22%) |
Jan 09, 2012 | 19.97 | 20.01 | 19.76 | 19.83 | 3,186,093 | -0.14(-0.72%) |
Jan 06, 2012 | 20.09 | 20.12 | 19.83 | 19.97 | 3,778,266 | -0.08(-0.41%) |
Jan 05, 2012 | 19.74 | 20.08 | 19.70 | 20.05 | 4,064,375 | +0.21(+1.07%) |