Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.93 | 19.95 | 19.87 | 19.92 | 125,276 | +0.06(+0.32%) |
Mar 29, 2012 | 19.73 | 19.86 | 19.65 | 19.86 | 168,272 | +0.04(+0.18%) |
Mar 28, 2012 | 19.91 | 19.91 | 19.73 | 19.82 | 159,010 | -0.09(-0.47%) |
Mar 27, 2012 | 19.96 | 19.96 | 19.91 | 19.91 | 183,519 | -0.01(-0.07%) |
Mar 26, 2012 | 19.81 | 19.93 | 19.81 | 19.93 | 264,463 | +0.23(+1.16%) |
Mar 23, 2012 | 19.69 | 19.71 | 19.59 | 19.70 | 91,437 | +0.04(+0.22%) |
Mar 22, 2012 | 19.65 | 19.67 | 19.59 | 19.66 | 159,573 | -0.09(-0.47%) |
Mar 21, 2012 | 19.79 | 19.80 | 19.71 | 19.75 | 159,893 | -0.03(-0.14%) |
Mar 20, 2012 | 19.75 | 19.81 | 19.71 | 19.78 | 140,812 | -0.06(-0.32%) |
Mar 19, 2012 | 19.80 | 19.87 | 19.74 | 19.84 | 193,938 | -0.06(-0.30%) |
Mar 16, 2012 | 19.98 | 19.98 | 19.90 | 19.90 | 182,426 | +0.00(+0.01%) |
Mar 15, 2012 | 19.86 | 19.91 | 19.82 | 19.90 | 295,559 | +0.06(+0.29%) |
Mar 14, 2012 | 19.88 | 19.91 | 19.81 | 19.84 | 182,490 | -0.04(-0.22%) |
Mar 13, 2012 | 19.74 | 19.88 | 19.71 | 19.88 | 206,732 | +0.23(+1.17%) |
Mar 12, 2012 | 19.58 | 19.67 | 19.57 | 19.66 | 255,764 | +0.09(+0.45%) |
Mar 09, 2012 | 19.56 | 19.62 | 19.53 | 19.57 | 155,839 | +0.04(+0.21%) |
Mar 08, 2012 | 19.50 | 19.56 | 19.45 | 19.53 | 157,878 | +0.12(+0.63%) |
Mar 07, 2012 | 19.35 | 19.42 | 19.30 | 19.41 | 172,046 | +0.10(+0.52%) |
Mar 06, 2012 | 19.38 | 19.38 | 19.26 | 19.31 | 424,707 | -0.23(-1.17%) |
Mar 05, 2012 | 19.54 | 19.55 | 19.45 | 19.53 | 459,791 | -0.02(-0.10%) |
Mar 02, 2012 | 19.60 | 19.60 | 19.50 | 19.55 | 164,488 | -0.04(-0.23%) |
Mar 01, 2012 | 19.61 | 19.66 | 19.53 | 19.60 | 196,095 | +0.05(+0.26%) |
Feb 29, 2012 | 19.68 | 19.68 | 19.53 | 19.55 | 162,231 | -0.07(-0.36%) |
Feb 28, 2012 | 19.58 | 19.63 | 19.54 | 19.62 | 146,785 | +0.06(+0.33%) |
Feb 27, 2012 | 19.48 | 19.62 | 19.43 | 19.56 | 204,670 | +0.01(+0.04%) |
Feb 24, 2012 | 19.56 | 19.58 | 19.52 | 19.55 | 130,814 | +0.05(+0.26%) |
Feb 23, 2012 | 19.43 | 19.51 | 19.37 | 19.50 | 329,771 | +0.08(+0.40%) |
Feb 22, 2012 | 19.45 | 19.48 | 19.38 | 19.42 | 172,324 | -0.03(-0.15%) |
Feb 21, 2012 | 19.57 | 19.59 | 19.41 | 19.45 | 448,255 | -0.06(-0.29%) |
Feb 17, 2012 | 19.50 | 19.52 | 19.43 | 19.51 | 238,996 | +0.12(+0.62%) |
Feb 16, 2012 | 19.31 | 19.40 | 19.26 | 19.38 | 196,394 | +0.16(+0.82%) |
Feb 15, 2012 | 19.40 | 19.40 | 19.20 | 19.23 | 208,253 | -0.10(-0.52%) |
Feb 14, 2012 | 19.31 | 19.33 | 19.21 | 19.33 | 169,128 | +0.00(+0.00%) |
Feb 13, 2012 | 19.36 | 19.36 | 19.25 | 19.33 | 271,398 | +0.09(+0.45%) |
Feb 10, 2012 | 19.23 | 19.24 | 19.16 | 19.24 | 319,513 | -0.11(-0.55%) |
Feb 09, 2012 | 19.41 | 19.41 | 19.27 | 19.35 | 234,628 | -0.01(-0.04%) |
Feb 08, 2012 | 19.37 | 19.38 | 19.28 | 19.36 | 268,271 | +0.00(+0.00%) |
Feb 07, 2012 | 19.30 | 19.38 | 19.21 | 19.36 | 383,191 | +0.04(+0.18%) |
Feb 06, 2012 | 19.28 | 19.33 | 19.24 | 19.32 | 360,973 | -0.01(-0.07%) |
Feb 03, 2012 | 19.31 | 19.36 | 19.27 | 19.33 | 225,370 | +0.20(+1.04%) |
Feb 02, 2012 | 19.18 | 19.18 | 19.10 | 19.13 | 442,639 | +0.01(+0.04%) |
Feb 01, 2012 | 19.12 | 19.21 | 19.11 | 19.13 | 401,283 | +0.12(+0.64%) |
Jan 31, 2012 | 19.14 | 19.14 | 18.93 | 19.01 | 351,816 | -0.04(-0.19%) |
Jan 30, 2012 | 18.98 | 19.04 | 18.90 | 19.04 | 460,496 | -0.06(-0.34%) |
Jan 27, 2012 | 19.12 | 19.16 | 19.05 | 19.11 | 395,047 | -0.09(-0.45%) |
Jan 26, 2012 | 19.35 | 19.36 | 19.16 | 19.19 | 366,251 | -0.07(-0.36%) |
Jan 25, 2012 | 19.08 | 19.28 | 19.00 | 19.26 | 416,486 | +0.11(+0.59%) |
Jan 24, 2012 | 19.09 | 19.16 | 19.06 | 19.15 | 534,576 | -0.02(-0.11%) |
Jan 23, 2012 | 19.20 | 19.22 | 19.10 | 19.17 | 484,107 | -0.00(-0.01%) |
Jan 20, 2012 | 19.16 | 19.18 | 19.09 | 19.17 | 1,234,751 | +0.04(+0.19%) |
Jan 19, 2012 | 19.13 | 19.13 | 19.02 | 19.13 | 742,871 | +0.08(+0.42%) |
Jan 18, 2012 | 18.91 | 19.07 | 18.89 | 19.05 | 249,644 | +0.16(+0.87%) |
Jan 17, 2012 | 18.93 | 19.00 | 18.88 | 18.89 | 284,986 | +0.11(+0.57%) |
Jan 13, 2012 | 18.78 | 18.81 | 18.68 | 18.78 | 297,038 | -0.10(-0.53%) |
Jan 12, 2012 | 18.87 | 18.90 | 18.77 | 18.88 | 192,136 | +0.02(+0.08%) |
Jan 11, 2012 | 18.88 | 18.88 | 18.81 | 18.87 | 379,258 | -0.07(-0.38%) |
Jan 10, 2012 | 18.98 | 18.99 | 18.92 | 18.94 | 194,733 | +0.13(+0.68%) |
Jan 09, 2012 | 18.80 | 18.83 | 18.72 | 18.81 | 336,119 | +0.04(+0.23%) |
Jan 06, 2012 | 18.87 | 18.87 | 18.73 | 18.77 | 214,606 | -0.09(-0.45%) |
Jan 05, 2012 | 18.82 | 18.87 | 18.67 | 18.86 | 253,244 | -0.01(-0.08%) |