Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.73 | 20.76 | 20.48 | 20.57 | 1,024,549 | -0.08(-0.38%) |
Mar 29, 2012 | 20.59 | 20.67 | 20.20 | 20.65 | 1,703,308 | -0.10(-0.47%) |
Mar 28, 2012 | 20.79 | 20.85 | 20.52 | 20.74 | 838,459 | -0.04(-0.19%) |
Mar 27, 2012 | 20.86 | 20.94 | 20.74 | 20.78 | 1,354,237 | -0.06(-0.28%) |
Mar 26, 2012 | 20.70 | 20.87 | 20.61 | 20.84 | 1,251,249 | +0.29(+1.43%) |
Mar 23, 2012 | 20.46 | 20.61 | 20.36 | 20.55 | 908,805 | +0.06(+0.29%) |
Mar 22, 2012 | 20.56 | 20.73 | 20.46 | 20.49 | 1,257,944 | -0.29(-1.38%) |
Mar 21, 2012 | 20.73 | 20.89 | 20.61 | 20.78 | 1,155,586 | +0.05(+0.25%) |
Mar 20, 2012 | 20.79 | 20.81 | 20.49 | 20.73 | 1,036,363 | -0.20(-0.97%) |
Mar 19, 2012 | 20.90 | 21.10 | 20.82 | 20.93 | 855,938 | -0.05(-0.25%) |
Mar 16, 2012 | 20.99 | 21.17 | 20.91 | 20.98 | 1,006,488 | +0.06(+0.28%) |
Mar 15, 2012 | 20.76 | 20.99 | 20.65 | 20.92 | 1,414,293 | +0.12(+0.60%) |
Mar 14, 2012 | 21.02 | 21.06 | 20.71 | 20.80 | 1,392,625 | -0.25(-1.21%) |
Mar 13, 2012 | 20.56 | 21.06 | 20.49 | 21.05 | 1,104,001 | +0.57(+2.77%) |
Mar 12, 2012 | 20.47 | 20.58 | 20.38 | 20.48 | 826,418 | +0.11(+0.54%) |
Mar 09, 2012 | 20.39 | 20.41 | 20.28 | 20.37 | 1,060,646 | +0.10(+0.48%) |
Mar 08, 2012 | 20.42 | 20.42 | 20.21 | 20.28 | 797,110 | +0.12(+0.61%) |
Mar 07, 2012 | 20.03 | 20.23 | 19.87 | 20.15 | 1,480,399 | +0.07(+0.32%) |
Mar 06, 2012 | 20.40 | 20.50 | 20.01 | 20.09 | 1,355,880 | -0.61(-2.96%) |
Mar 05, 2012 | 20.45 | 20.76 | 20.32 | 20.70 | 1,241,529 | +0.24(+1.18%) |
Mar 02, 2012 | 20.63 | 20.71 | 20.38 | 20.46 | 937,449 | -0.16(-0.76%) |
Mar 01, 2012 | 20.48 | 20.69 | 20.39 | 20.61 | 1,502,863 | +0.25(+1.22%) |
Feb 29, 2012 | 20.63 | 20.78 | 20.37 | 20.37 | 1,362,948 | -0.13(-0.64%) |
Feb 28, 2012 | 20.59 | 20.59 | 20.22 | 20.50 | 1,109,420 | -0.12(-0.60%) |
Feb 27, 2012 | 20.39 | 20.63 | 20.08 | 20.62 | 1,596,955 | +0.09(+0.44%) |
Feb 24, 2012 | 20.20 | 20.57 | 20.20 | 20.53 | 1,279,942 | +0.25(+1.25%) |
Feb 23, 2012 | 20.29 | 20.36 | 20.16 | 20.28 | 1,159,431 | -0.07(-0.35%) |
Feb 22, 2012 | 20.69 | 20.69 | 20.15 | 20.35 | 1,342,157 | -0.40(-1.95%) |
Feb 21, 2012 | 20.80 | 20.91 | 20.52 | 20.75 | 1,267,064 | +0.07(+0.35%) |
Feb 17, 2012 | 20.69 | 20.78 | 20.56 | 20.68 | 1,337,855 | +0.14(+0.70%) |
Feb 16, 2012 | 20.27 | 20.61 | 20.20 | 20.54 | 944,510 | +0.29(+1.42%) |
Feb 15, 2012 | 20.44 | 20.51 | 20.20 | 20.25 | 630,794 | -0.03(-0.16%) |
Feb 14, 2012 | 20.27 | 20.33 | 20.13 | 20.28 | 677,417 | -0.10(-0.48%) |
Feb 13, 2012 | 20.30 | 20.54 | 20.26 | 20.38 | 775,346 | +0.20(+0.97%) |
Feb 10, 2012 | 20.26 | 20.35 | 20.01 | 20.18 | 899,557 | -0.31(-1.53%) |
Feb 09, 2012 | 20.55 | 20.65 | 20.45 | 20.50 | 747,118 | -0.05(-0.25%) |
Feb 08, 2012 | 20.75 | 20.79 | 20.35 | 20.55 | 904,635 | -0.15(-0.72%) |
Feb 07, 2012 | 20.54 | 20.79 | 20.37 | 20.70 | 801,469 | +0.12(+0.57%) |
Feb 06, 2012 | 20.47 | 20.76 | 20.44 | 20.58 | 871,135 | -0.03(-0.16%) |
Feb 03, 2012 | 20.53 | 20.69 | 20.47 | 20.61 | 887,730 | +0.23(+1.12%) |
Feb 02, 2012 | 20.32 | 20.50 | 20.20 | 20.39 | 1,342,992 | +0.16(+0.77%) |
Feb 01, 2012 | 19.94 | 20.28 | 19.85 | 20.23 | 1,371,373 | +0.38(+1.90%) |
Jan 31, 2012 | 19.86 | 19.91 | 19.53 | 19.85 | 1,114,878 | +0.18(+0.89%) |
Jan 30, 2012 | 19.56 | 19.80 | 19.40 | 19.68 | 834,616 | -0.05(-0.23%) |
Jan 27, 2012 | 19.71 | 19.90 | 19.60 | 19.72 | 968,168 | -0.12(-0.59%) |
Jan 26, 2012 | 20.03 | 20.13 | 19.79 | 19.84 | 1,017,789 | -0.10(-0.52%) |
Jan 25, 2012 | 19.86 | 20.04 | 19.72 | 19.94 | 941,179 | -0.01(-0.03%) |
Jan 24, 2012 | 19.84 | 20.07 | 19.77 | 19.95 | 804,419 | -0.05(-0.26%) |
Jan 23, 2012 | 19.81 | 20.08 | 19.76 | 20.00 | 1,469,068 | +0.18(+0.88%) |
Jan 20, 2012 | 19.77 | 20.05 | 19.75 | 19.83 | 815,290 | -0.05(-0.26%) |
Jan 19, 2012 | 19.82 | 19.90 | 19.72 | 19.88 | 1,218,464 | +0.21(+1.06%) |
Jan 18, 2012 | 19.05 | 19.73 | 19.05 | 19.67 | 2,046,901 | +0.62(+3.27%) |
Jan 17, 2012 | 18.65 | 19.14 | 18.65 | 19.05 | 2,035,382 | +0.50(+2.69%) |
Jan 13, 2012 | 18.52 | 18.57 | 18.29 | 18.55 | 947,321 | -0.09(-0.49%) |
Jan 12, 2012 | 18.49 | 18.66 | 18.39 | 18.64 | 1,394,179 | +0.18(+0.98%) |
Jan 11, 2012 | 18.40 | 18.58 | 18.31 | 18.46 | 1,439,329 | +0.10(+0.57%) |
Jan 10, 2012 | 18.15 | 18.42 | 18.13 | 18.35 | 1,151,027 | +0.36(+2.02%) |
Jan 09, 2012 | 18.11 | 18.11 | 17.75 | 17.99 | 1,005,298 | +0.05(+0.29%) |
Jan 06, 2012 | 18.23 | 18.24 | 17.89 | 17.94 | 933,141 | -0.27(-1.46%) |
Jan 05, 2012 | 17.94 | 18.30 | 17.74 | 18.20 | 1,275,502 | +0.16(+0.86%) |