Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.48 | 20.58 | 20.39 | 20.51 | 14,998 | +0.06(+0.32%) |
Mar 29, 2012 | 20.55 | 20.57 | 20.29 | 20.45 | 47,925 | -0.29(-1.40%) |
Mar 28, 2012 | 20.91 | 20.92 | 20.56 | 20.74 | 28,340 | -0.19(-0.93%) |
Mar 27, 2012 | 21.24 | 21.24 | 20.93 | 20.93 | 15,196 | -0.29(-1.37%) |
Mar 26, 2012 | 21.04 | 21.22 | 20.99 | 21.22 | 40,047 | +0.36(+1.74%) |
Mar 23, 2012 | 20.56 | 20.86 | 20.49 | 20.86 | 15,389 | +0.25(+1.20%) |
Mar 22, 2012 | 20.62 | 20.68 | 20.51 | 20.61 | 25,279 | -0.25(-1.20%) |
Mar 21, 2012 | 20.94 | 20.94 | 20.74 | 20.86 | 54,976 | -0.05(-0.23%) |
Mar 20, 2012 | 20.89 | 20.98 | 20.85 | 20.91 | 34,987 | +0.14(+0.67%) |
Mar 19, 2012 | 20.67 | 20.96 | 20.67 | 20.77 | 15,060 | +0.16(+0.77%) |
Mar 16, 2012 | 20.74 | 20.74 | 20.56 | 20.61 | 24,290 | -0.06(-0.31%) |
Mar 15, 2012 | 20.25 | 20.69 | 20.25 | 20.68 | 38,359 | +0.48(+2.35%) |
Mar 14, 2012 | 20.36 | 20.38 | 20.10 | 20.20 | 142,482 | -0.13(-0.63%) |
Mar 13, 2012 | 19.78 | 20.33 | 19.78 | 20.33 | 38,250 | +0.68(+3.49%) |
Mar 12, 2012 | 19.77 | 19.78 | 19.57 | 19.65 | 31,035 | -0.10(-0.53%) |
Mar 09, 2012 | 19.57 | 19.83 | 19.57 | 19.75 | 12,588 | +0.19(+0.99%) |
Mar 08, 2012 | 19.48 | 19.56 | 19.40 | 19.56 | 29,704 | +0.23(+1.21%) |
Mar 07, 2012 | 19.24 | 19.35 | 19.19 | 19.32 | 18,046 | +0.25(+1.31%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.06 | 19.08 | 427,832 | -0.45(-2.31%) |
Mar 05, 2012 | 19.61 | 19.61 | 19.49 | 19.53 | 6,942 | -0.19(-0.98%) |
Mar 02, 2012 | 19.79 | 19.79 | 19.72 | 19.72 | 1,098 | -0.10(-0.53%) |
Mar 01, 2012 | 19.73 | 19.89 | 19.69 | 19.82 | 25,099 | +0.24(+1.23%) |
Feb 29, 2012 | 19.75 | 19.86 | 19.57 | 19.58 | 15,872 | -0.11(-0.57%) |
Feb 28, 2012 | 19.54 | 19.78 | 19.54 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.59 | 19.33 | 19.59 | 16,507 | +0.07(+0.37%) |
Feb 24, 2012 | 19.57 | 19.65 | 19.44 | 19.52 | 9,644 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,183 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.12 | 19.18 | 27,272 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.28 | 19.37 | 28,772 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,370 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,668 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.00 | 11,752 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.08 | 17,785 | -0.22(-1.13%) |
Feb 13, 2012 | 19.26 | 19.33 | 19.25 | 19.30 | 18,872 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.00 | 19.17 | 9,052 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.12 | 19.18 | 51,206 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.37 | 19.18 | 19.25 | 9,302 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.29 | 19.16 | 19.23 | 17,723 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,724 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.29 | 31,697 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.72 | 18.63 | 18.66 | 1,735 | +0.08(+0.43%) |
Feb 01, 2012 | 18.45 | 18.66 | 18.43 | 18.58 | 54,195 | +0.34(+1.85%) |
Jan 31, 2012 | 18.33 | 18.33 | 18.12 | 18.25 | 882,555 | +0.02(+0.13%) |
Jan 30, 2012 | 18.22 | 18.25 | 18.12 | 18.22 | 7,105 | -0.21(-1.14%) |
Jan 27, 2012 | 18.29 | 18.45 | 18.29 | 18.43 | 9,341 | +0.15(+0.79%) |
Jan 26, 2012 | 18.45 | 18.61 | 18.29 | 18.29 | 6,786 | -0.08(-0.44%) |
Jan 25, 2012 | 18.47 | 18.48 | 18.33 | 18.37 | 10,120 | -0.21(-1.12%) |
Jan 24, 2012 | 18.46 | 18.59 | 18.38 | 18.57 | 9,889 | -0.07(-0.39%) |
Jan 23, 2012 | 18.62 | 18.79 | 18.59 | 18.65 | 37,591 | +0.03(+0.16%) |
Jan 20, 2012 | 18.41 | 18.63 | 18.41 | 18.62 | 23,477 | +0.15(+0.79%) |
Jan 19, 2012 | 17.97 | 18.50 | 17.97 | 18.47 | 19,722 | +0.63(+3.52%) |
Jan 18, 2012 | 17.71 | 17.85 | 17.70 | 17.84 | 15,955 | +0.39(+2.22%) |
Jan 17, 2012 | 17.82 | 17.85 | 17.44 | 17.46 | 43,540 | -0.22(-1.23%) |
Jan 13, 2012 | 17.64 | 17.73 | 17.54 | 17.67 | 14,905 | -0.18(-0.99%) |
Jan 12, 2012 | 17.69 | 17.85 | 17.57 | 17.85 | 3,771 | +0.15(+0.87%) |
Jan 11, 2012 | 17.60 | 17.73 | 17.56 | 17.70 | 20,454 | +0.02(+0.09%) |
Jan 10, 2012 | 17.57 | 17.74 | 17.57 | 17.68 | 9,048 | +0.44(+2.52%) |
Jan 09, 2012 | 17.29 | 17.34 | 17.22 | 17.25 | 18,744 | +0.02(+0.09%) |
Jan 06, 2012 | 17.29 | 17.29 | 17.05 | 17.23 | 12,338 | -0.09(-0.51%) |
Jan 05, 2012 | 17.02 | 17.32 | 16.85 | 17.32 | 5,804 | +0.15(+0.84%) |