Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.79 | 22.87 | 22.17 | 22.43 | 3,896,172 | -0.37(-1.62%) |
Mar 29, 2012 | 22.63 | 22.84 | 22.42 | 22.80 | 2,343,137 | +0.02(+0.10%) |
Mar 28, 2012 | 22.89 | 22.97 | 22.45 | 22.78 | 2,212,989 | -0.06(-0.25%) |
Mar 27, 2012 | 23.23 | 23.31 | 22.79 | 22.84 | 2,828,855 | -0.36(-1.56%) |
Mar 26, 2012 | 22.81 | 23.25 | 22.68 | 23.20 | 3,161,728 | +0.82(+3.65%) |
Mar 23, 2012 | 22.48 | 22.52 | 21.97 | 22.38 | 4,209,052 | -0.15(-0.67%) |
Mar 22, 2012 | 22.16 | 22.63 | 22.08 | 22.53 | 3,283,740 | +0.20(+0.87%) |
Mar 21, 2012 | 21.99 | 22.36 | 21.93 | 22.34 | 2,402,021 | +0.37(+1.68%) |
Mar 20, 2012 | 21.62 | 22.06 | 21.62 | 21.97 | 2,867,503 | +0.25(+1.13%) |
Mar 19, 2012 | 21.49 | 21.79 | 21.36 | 21.72 | 1,784,891 | +0.25(+1.14%) |
Mar 16, 2012 | 21.91 | 21.93 | 21.46 | 21.48 | 2,579,757 | -0.45(-2.04%) |
Mar 15, 2012 | 21.80 | 22.01 | 21.59 | 21.93 | 2,013,027 | +0.06(+0.26%) |
Mar 14, 2012 | 21.90 | 21.98 | 21.62 | 21.87 | 1,720,706 | -0.01(-0.07%) |
Mar 13, 2012 | 21.67 | 21.88 | 21.49 | 21.88 | 3,214,184 | +0.27(+1.27%) |
Mar 12, 2012 | 21.81 | 21.88 | 21.59 | 21.61 | 2,525,168 | -0.25(-1.16%) |
Mar 09, 2012 | 21.77 | 21.96 | 21.68 | 21.86 | 1,797,999 | +0.10(+0.46%) |
Mar 08, 2012 | 21.75 | 21.80 | 21.47 | 21.76 | 3,749,673 | +0.14(+0.63%) |
Mar 07, 2012 | 21.51 | 21.70 | 21.36 | 21.62 | 2,880,139 | +0.22(+1.05%) |
Mar 06, 2012 | 21.03 | 21.45 | 20.96 | 21.40 | 4,651,583 | +0.15(+0.71%) |
Mar 05, 2012 | 20.95 | 21.32 | 20.81 | 21.25 | 4,781,399 | +0.32(+1.52%) |
Mar 02, 2012 | 21.54 | 21.72 | 20.84 | 20.93 | 8,652,522 | -0.40(-1.86%) |
Mar 01, 2012 | 21.11 | 21.33 | 20.91 | 21.33 | 6,303,041 | +0.25(+1.20%) |
Feb 29, 2012 | 21.11 | 21.27 | 20.91 | 21.07 | 4,133,491 | +0.12(+0.55%) |
Feb 28, 2012 | 20.95 | 21.62 | 20.73 | 20.96 | 2,973,820 | +0.09(+0.42%) |
Feb 27, 2012 | 20.55 | 20.98 | 20.55 | 20.87 | 3,262,557 | +0.27(+1.30%) |
Feb 24, 2012 | 20.78 | 20.95 | 20.52 | 20.60 | 1,881,891 | -0.14(-0.70%) |
Feb 23, 2012 | 20.70 | 20.96 | 20.54 | 20.75 | 1,875,640 | +0.26(+1.27%) |
Feb 22, 2012 | 20.24 | 20.63 | 20.23 | 20.49 | 1,858,179 | +0.22(+1.11%) |
Feb 21, 2012 | 20.47 | 20.59 | 20.13 | 20.26 | 1,269,625 | -0.11(-0.53%) |
Feb 17, 2012 | 20.40 | 20.65 | 20.37 | 20.37 | 1,775,827 | +0.02(+0.11%) |
Feb 16, 2012 | 20.12 | 20.42 | 20.12 | 20.35 | 1,976,505 | +0.26(+1.29%) |
Feb 15, 2012 | 20.22 | 20.49 | 20.03 | 20.09 | 2,735,273 | +0.09(+0.47%) |
Feb 14, 2012 | 19.46 | 20.00 | 19.41 | 20.00 | 3,085,705 | +0.44(+2.25%) |
Feb 13, 2012 | 19.53 | 19.66 | 19.29 | 19.56 | 2,823,354 | +0.10(+0.52%) |
Feb 10, 2012 | 19.13 | 19.47 | 19.07 | 19.46 | 2,072,569 | +0.18(+0.94%) |
Feb 09, 2012 | 19.33 | 19.40 | 19.08 | 19.27 | 1,688,024 | -0.01(-0.07%) |
Feb 08, 2012 | 19.38 | 19.54 | 19.19 | 19.29 | 1,744,640 | -0.05(-0.26%) |
Feb 07, 2012 | 19.51 | 19.60 | 19.33 | 19.34 | 2,278,155 | -0.24(-1.22%) |
Feb 06, 2012 | 19.40 | 19.74 | 19.37 | 19.58 | 1,796,245 | +0.07(+0.37%) |
Feb 03, 2012 | 19.43 | 19.62 | 19.25 | 19.51 | 2,008,851 | +0.34(+1.77%) |
Feb 02, 2012 | 19.28 | 19.35 | 19.02 | 19.17 | 1,751,270 | -0.09(-0.45%) |
Feb 01, 2012 | 19.12 | 19.41 | 18.99 | 19.25 | 2,225,196 | +0.30(+1.56%) |
Jan 31, 2012 | 19.21 | 19.24 | 18.78 | 18.96 | 1,805,198 | -0.11(-0.57%) |
Jan 30, 2012 | 18.96 | 19.18 | 18.86 | 19.07 | 1,536,478 | -0.04(-0.19%) |
Jan 27, 2012 | 18.91 | 19.25 | 18.89 | 19.10 | 2,542,855 | +0.12(+0.61%) |
Jan 26, 2012 | 19.38 | 19.38 | 18.80 | 18.99 | 1,973,586 | -0.28(-1.46%) |
Jan 25, 2012 | 18.86 | 19.30 | 18.77 | 19.27 | 2,988,687 | +0.43(+2.26%) |
Jan 24, 2012 | 18.70 | 18.94 | 18.68 | 18.84 | 2,901,856 | +0.04(+0.19%) |
Jan 23, 2012 | 18.73 | 19.06 | 18.46 | 18.81 | 3,479,144 | +0.03(+0.15%) |
Jan 20, 2012 | 18.60 | 18.78 | 18.43 | 18.78 | 2,707,905 | +0.19(+1.01%) |
Jan 19, 2012 | 18.23 | 18.64 | 18.22 | 18.59 | 2,032,482 | +0.41(+2.27%) |
Jan 18, 2012 | 17.88 | 18.30 | 17.76 | 18.18 | 3,393,710 | +0.34(+1.90%) |
Jan 17, 2012 | 18.05 | 18.16 | 17.77 | 17.84 | 1,880,095 | -0.01(-0.08%) |
Jan 13, 2012 | 17.77 | 17.98 | 17.65 | 17.85 | 2,176,220 | -0.05(-0.28%) |
Jan 12, 2012 | 17.88 | 18.03 | 17.63 | 17.90 | 1,705,660 | +0.09(+0.53%) |
Jan 11, 2012 | 17.92 | 18.10 | 17.74 | 17.81 | 2,041,011 | -0.13(-0.70%) |
Jan 10, 2012 | 18.17 | 18.17 | 17.83 | 17.93 | 2,242,912 | -0.03(-0.16%) |
Jan 09, 2012 | 17.92 | 17.97 | 17.68 | 17.96 | 2,334,234 | +0.05(+0.28%) |
Jan 06, 2012 | 17.69 | 18.03 | 17.55 | 17.91 | 3,084,019 | +0.16(+0.89%) |
Jan 05, 2012 | 17.16 | 17.82 | 16.85 | 17.76 | 3,984,145 | +0.44(+2.57%) |