Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.30 | 20.30 | 19.98 | 19.98 | 35,977 | -0.09(-0.45%) |
Mar 29, 2012 | 19.99 | 20.19 | 19.96 | 20.07 | 31,745 | -0.03(-0.15%) |
Mar 28, 2012 | 19.90 | 20.19 | 19.83 | 20.10 | 41,763 | +0.18(+0.90%) |
Mar 27, 2012 | 20.05 | 20.23 | 19.75 | 19.92 | 30,357 | -0.17(-0.85%) |
Mar 26, 2012 | 20.12 | 20.41 | 19.75 | 20.09 | 73,951 | +0.10(+0.50%) |
Mar 23, 2012 | 19.55 | 19.99 | 19.31 | 19.99 | 31,407 | +0.47(+2.41%) |
Mar 22, 2012 | 19.50 | 19.75 | 19.23 | 19.52 | 30,455 | -0.21(-1.06%) |
Mar 21, 2012 | 19.71 | 20.14 | 19.57 | 19.73 | 56,902 | +0.05(+0.25%) |
Mar 20, 2012 | 19.72 | 19.85 | 19.41 | 19.68 | 31,567 | -0.31(-1.55%) |
Mar 19, 2012 | 19.31 | 20.00 | 19.25 | 19.99 | 57,280 | +0.71(+3.68%) |
Mar 16, 2012 | 19.66 | 19.89 | 19.25 | 19.28 | 75,820 | -0.34(-1.73%) |
Mar 15, 2012 | 19.53 | 19.72 | 19.36 | 19.62 | 48,925 | +0.06(+0.31%) |
Mar 14, 2012 | 19.74 | 19.94 | 19.27 | 19.56 | 27,126 | -0.25(-1.26%) |
Mar 13, 2012 | 19.64 | 19.90 | 19.31 | 19.81 | 49,346 | +0.36(+1.85%) |
Mar 12, 2012 | 19.27 | 19.59 | 19.19 | 19.45 | 34,395 | +0.15(+0.78%) |
Mar 09, 2012 | 18.86 | 19.75 | 18.77 | 19.30 | 44,742 | +0.39(+2.06%) |
Mar 08, 2012 | 18.91 | 19.01 | 18.61 | 18.91 | 26,864 | +0.20(+1.07%) |
Mar 07, 2012 | 18.79 | 19.15 | 18.47 | 18.71 | 51,231 | -0.03(-0.16%) |
Mar 06, 2012 | 18.68 | 18.93 | 18.62 | 18.74 | 40,541 | -0.26(-1.37%) |
Mar 05, 2012 | 18.46 | 19.04 | 18.31 | 19.00 | 50,428 | +0.47(+2.54%) |
Mar 02, 2012 | 19.03 | 19.19 | 18.29 | 18.53 | 86,131 | -0.58(-3.04%) |
Mar 01, 2012 | 19.61 | 19.80 | 19.06 | 19.11 | 50,328 | -0.45(-2.30%) |
Feb 29, 2012 | 20.23 | 20.28 | 19.55 | 19.56 | 87,494 | -0.55(-2.73%) |
Feb 28, 2012 | 20.02 | 20.29 | 19.38 | 20.11 | 59,476 | +0.01(+0.05%) |
Feb 27, 2012 | 20.32 | 20.65 | 20.10 | 20.10 | 38,395 | -0.50(-2.43%) |
Feb 24, 2012 | 19.65 | 20.89 | 19.20 | 20.60 | 78,633 | +0.94(+4.78%) |
Feb 23, 2012 | 19.08 | 19.75 | 18.60 | 19.66 | 62,990 | +0.68(+3.58%) |
Feb 22, 2012 | 18.97 | 19.07 | 18.53 | 18.98 | 53,186 | -0.01(-0.05%) |
Feb 21, 2012 | 19.57 | 19.66 | 18.82 | 18.99 | 179,474 | -0.70(-3.56%) |
Feb 17, 2012 | 19.74 | 19.80 | 19.45 | 19.69 | 39,734 | +0.06(+0.31%) |
Feb 16, 2012 | 18.86 | 19.65 | 18.61 | 19.63 | 56,602 | +0.72(+3.81%) |
Feb 15, 2012 | 19.60 | 19.60 | 18.78 | 18.91 | 96,012 | -0.49(-2.53%) |
Feb 14, 2012 | 19.73 | 19.85 | 19.27 | 19.40 | 30,606 | -0.52(-2.61%) |
Feb 13, 2012 | 19.92 | 20.26 | 19.66 | 19.92 | 33,935 | +0.30(+1.53%) |
Feb 10, 2012 | 19.79 | 20.09 | 19.54 | 19.62 | 32,349 | -0.46(-2.29%) |
Feb 09, 2012 | 20.29 | 20.42 | 20.02 | 20.08 | 68,161 | -0.22(-1.08%) |
Feb 08, 2012 | 19.98 | 20.40 | 19.77 | 20.30 | 50,032 | +0.32(+1.60%) |
Feb 07, 2012 | 20.12 | 20.61 | 19.89 | 19.98 | 46,371 | -0.25(-1.24%) |
Feb 06, 2012 | 20.56 | 20.79 | 20.11 | 20.23 | 57,424 | -0.42(-2.03%) |
Feb 03, 2012 | 19.86 | 20.91 | 19.70 | 20.65 | 58,259 | +1.22(+6.28%) |
Feb 02, 2012 | 19.13 | 19.47 | 18.57 | 19.43 | 34,629 | +0.29(+1.52%) |
Feb 01, 2012 | 18.70 | 19.18 | 18.50 | 19.14 | 54,352 | +0.64(+3.46%) |
Jan 31, 2012 | 18.76 | 18.76 | 18.31 | 18.50 | 53,389 | -0.10(-0.54%) |
Jan 30, 2012 | 18.58 | 18.77 | 18.39 | 18.60 | 24,050 | -0.15(-0.80%) |
Jan 27, 2012 | 18.47 | 18.86 | 18.40 | 18.75 | 40,575 | +0.14(+0.75%) |
Jan 26, 2012 | 18.49 | 18.64 | 18.19 | 18.61 | 27,763 | +0.17(+0.92%) |
Jan 25, 2012 | 18.25 | 18.80 | 18.19 | 18.44 | 48,859 | +0.15(+0.82%) |
Jan 24, 2012 | 17.95 | 18.40 | 17.52 | 18.29 | 43,640 | +0.13(+0.72%) |
Jan 23, 2012 | 18.27 | 18.38 | 18.06 | 18.16 | 67,135 | -0.07(-0.38%) |
Jan 20, 2012 | 17.64 | 18.49 | 17.64 | 18.23 | 46,008 | +0.61(+3.46%) |
Jan 19, 2012 | 17.90 | 18.17 | 17.56 | 17.62 | 45,288 | -0.22(-1.23%) |
Jan 18, 2012 | 17.74 | 17.99 | 17.43 | 17.84 | 69,517 | -0.05(-0.28%) |
Jan 17, 2012 | 18.33 | 18.33 | 17.70 | 17.89 | 61,483 | -0.18(-1.00%) |
Jan 13, 2012 | 17.97 | 18.29 | 17.83 | 18.07 | 51,836 | -0.19(-1.04%) |
Jan 12, 2012 | 18.19 | 18.31 | 17.76 | 18.26 | 32,111 | +0.06(+0.33%) |
Jan 11, 2012 | 17.80 | 18.25 | 17.48 | 18.20 | 68,082 | +0.23(+1.28%) |
Jan 10, 2012 | 17.36 | 17.99 | 17.18 | 17.97 | 66,132 | +0.86(+5.03%) |
Jan 09, 2012 | 16.62 | 17.16 | 16.39 | 17.11 | 101,641 | +0.60(+3.63%) |
Jan 06, 2012 | 17.02 | 17.02 | 16.44 | 16.51 | 48,777 | -0.59(-3.45%) |
Jan 05, 2012 | 16.91 | 17.13 | 16.59 | 17.10 | 31,790 | +0.02(+0.12%) |