Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.39 | 23.51 | 22.95 | 23.20 | 3,021,130 | -0.01(-0.04%) |
Mar 29, 2012 | 23.18 | 23.32 | 22.70 | 23.21 | 4,215,317 | -0.13(-0.58%) |
Mar 28, 2012 | 24.04 | 24.13 | 23.01 | 23.34 | 4,227,166 | -0.66(-2.76%) |
Mar 27, 2012 | 24.00 | 24.15 | 23.71 | 24.01 | 3,976,711 | +0.08(+0.32%) |
Mar 26, 2012 | 23.96 | 24.18 | 23.72 | 23.93 | 4,550,023 | +0.30(+1.28%) |
Mar 23, 2012 | 23.86 | 23.86 | 23.41 | 23.63 | 5,424,055 | -0.20(-0.85%) |
Mar 22, 2012 | 23.68 | 24.03 | 23.44 | 23.83 | 5,238,523 | -0.08(-0.32%) |
Mar 21, 2012 | 23.86 | 24.11 | 23.76 | 23.91 | 4,048,536 | +0.18(+0.78%) |
Mar 20, 2012 | 23.90 | 23.98 | 23.34 | 23.72 | 4,875,310 | -0.33(-1.36%) |
Mar 19, 2012 | 23.63 | 24.34 | 23.45 | 24.05 | 5,047,209 | +0.51(+2.17%) |
Mar 16, 2012 | 23.77 | 23.91 | 23.23 | 23.54 | 5,133,793 | -0.20(-0.85%) |
Mar 15, 2012 | 23.39 | 23.83 | 23.28 | 23.74 | 4,430,685 | +0.47(+2.02%) |
Mar 14, 2012 | 22.85 | 23.43 | 22.80 | 23.27 | 4,389,245 | +0.49(+2.14%) |
Mar 13, 2012 | 22.35 | 22.78 | 22.21 | 22.78 | 4,825,196 | +0.59(+2.65%) |
Mar 12, 2012 | 22.51 | 22.59 | 22.12 | 22.19 | 3,779,435 | -0.39(-1.71%) |
Mar 09, 2012 | 22.66 | 22.92 | 22.37 | 22.58 | 6,235,714 | +0.12(+0.52%) |
Mar 08, 2012 | 22.09 | 22.52 | 21.88 | 22.46 | 3,810,978 | +0.57(+2.61%) |
Mar 07, 2012 | 21.81 | 21.96 | 21.40 | 21.89 | 6,230,434 | +0.60(+2.80%) |
Mar 06, 2012 | 21.48 | 21.55 | 20.89 | 21.30 | 9,930,288 | -0.58(-2.65%) |
Mar 05, 2012 | 22.92 | 22.99 | 21.67 | 21.88 | 8,107,326 | -1.17(-5.06%) |
Mar 02, 2012 | 22.93 | 23.63 | 22.84 | 23.04 | 6,234,394 | +0.08(+0.33%) |
Mar 01, 2012 | 22.99 | 23.11 | 22.55 | 22.97 | 5,828,301 | +0.34(+1.48%) |
Feb 29, 2012 | 22.67 | 22.82 | 22.35 | 22.63 | 4,412,785 | +0.07(+0.30%) |
Feb 28, 2012 | 22.44 | 22.96 | 22.07 | 22.56 | 7,153,903 | +0.25(+1.11%) |
Feb 27, 2012 | 21.78 | 22.65 | 21.31 | 22.32 | 6,571,195 | +0.62(+2.84%) |
Feb 24, 2012 | 21.52 | 21.80 | 21.45 | 21.70 | 3,617,312 | +0.25(+1.17%) |
Feb 23, 2012 | 20.79 | 21.48 | 20.64 | 21.45 | 5,195,368 | +0.60(+2.86%) |
Feb 22, 2012 | 20.89 | 20.97 | 20.61 | 20.85 | 3,113,074 | +0.06(+0.28%) |
Feb 21, 2012 | 21.25 | 21.37 | 20.67 | 20.79 | 3,033,741 | -0.07(-0.32%) |
Feb 17, 2012 | 21.32 | 21.32 | 20.64 | 20.86 | 3,149,915 | -0.30(-1.43%) |
Feb 16, 2012 | 20.07 | 21.19 | 20.05 | 21.16 | 4,441,629 | +0.82(+4.04%) |
Feb 15, 2012 | 20.22 | 20.84 | 20.16 | 20.34 | 5,200,092 | +0.22(+1.08%) |
Feb 14, 2012 | 19.58 | 20.14 | 19.55 | 20.12 | 3,592,565 | +0.29(+1.48%) |
Feb 13, 2012 | 20.00 | 20.13 | 19.38 | 19.83 | 4,479,501 | +0.14(+0.72%) |
Feb 10, 2012 | 20.25 | 20.44 | 19.63 | 19.69 | 5,348,321 | -0.91(-4.42%) |
Feb 09, 2012 | 20.47 | 20.71 | 20.00 | 20.60 | 5,697,157 | +0.22(+1.09%) |
Feb 08, 2012 | 19.88 | 20.61 | 19.88 | 20.37 | 5,188,263 | +0.50(+2.49%) |
Feb 07, 2012 | 19.64 | 19.91 | 19.22 | 19.88 | 5,558,525 | +0.21(+1.07%) |
Feb 06, 2012 | 19.66 | 19.82 | 19.48 | 19.67 | 4,053,049 | -0.20(-1.01%) |
Feb 03, 2012 | 19.51 | 20.15 | 19.36 | 19.87 | 6,604,319 | +0.71(+3.72%) |
Feb 02, 2012 | 18.65 | 19.55 | 18.53 | 19.16 | 8,913,903 | +0.84(+4.58%) |
Feb 01, 2012 | 18.25 | 18.45 | 17.92 | 18.32 | 7,506,353 | +0.21(+1.16%) |
Jan 31, 2012 | 18.53 | 18.56 | 17.97 | 18.11 | 4,492,933 | -0.15(-0.83%) |
Jan 30, 2012 | 18.25 | 18.44 | 17.96 | 18.26 | 6,213,028 | -0.20(-1.09%) |
Jan 27, 2012 | 18.00 | 18.70 | 17.80 | 18.46 | 5,506,788 | +0.32(+1.76%) |
Jan 26, 2012 | 18.47 | 18.67 | 18.02 | 18.14 | 6,544,927 | -0.13(-0.69%) |
Jan 25, 2012 | 18.68 | 18.84 | 17.98 | 18.27 | 7,890,145 | +0.18(+1.00%) |
Jan 24, 2012 | 17.79 | 18.12 | 17.62 | 18.09 | 4,438,702 | +0.22(+1.24%) |
Jan 23, 2012 | 17.78 | 18.16 | 17.62 | 17.86 | 6,526,153 | -0.08(-0.47%) |
Jan 20, 2012 | 17.08 | 18.03 | 16.93 | 17.95 | 18,910,124 | +1.81(+11.23%) |
Jan 19, 2012 | 16.19 | 16.36 | 15.87 | 16.14 | 11,294,969 | +0.13(+0.79%) |
Jan 18, 2012 | 15.43 | 16.16 | 15.39 | 16.01 | 6,383,102 | +0.67(+4.35%) |
Jan 17, 2012 | 15.10 | 15.46 | 15.05 | 15.34 | 5,358,745 | +0.54(+3.66%) |
Jan 13, 2012 | 14.95 | 15.01 | 14.68 | 14.80 | 3,277,177 | -0.29(-1.89%) |
Jan 12, 2012 | 15.22 | 15.23 | 14.82 | 15.09 | 3,046,926 | -0.04(-0.28%) |
Jan 11, 2012 | 15.01 | 15.20 | 14.63 | 15.13 | 3,471,775 | +0.04(+0.28%) |
Jan 10, 2012 | 15.18 | 15.26 | 14.80 | 15.09 | 4,920,258 | +0.14(+0.95%) |
Jan 09, 2012 | 14.42 | 15.05 | 14.37 | 14.94 | 10,007,232 | +0.55(+3.85%) |
Jan 06, 2012 | 13.93 | 14.56 | 13.89 | 14.39 | 5,957,485 | -0.11(-0.75%) |
Jan 05, 2012 | 13.96 | 14.54 | 13.83 | 14.50 | 5,562,159 | +0.42(+2.98%) |