Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.75 | 19.76 | 19.37 | 19.39 | 5,566,735 | -0.20(-1.02%) |
Mar 29, 2012 | 19.59 | 19.63 | 19.23 | 19.59 | 9,317,680 | -0.14(-0.69%) |
Mar 28, 2012 | 19.68 | 19.83 | 19.41 | 19.72 | 6,433,622 | +0.05(+0.23%) |
Mar 27, 2012 | 19.65 | 19.97 | 19.65 | 19.68 | 9,476,264 | +0.17(+0.88%) |
Mar 26, 2012 | 19.55 | 19.62 | 19.30 | 19.51 | 6,824,019 | +0.23(+1.18%) |
Mar 23, 2012 | 18.92 | 19.32 | 18.77 | 19.28 | 15,536,810 | -0.09(-0.47%) |
Mar 22, 2012 | 19.46 | 19.49 | 19.21 | 19.37 | 4,440,685 | -0.25(-1.25%) |
Mar 21, 2012 | 19.52 | 19.74 | 19.40 | 19.62 | 6,261,945 | +0.21(+1.08%) |
Mar 20, 2012 | 19.42 | 19.49 | 19.17 | 19.41 | 6,972,475 | -0.15(-0.79%) |
Mar 19, 2012 | 19.51 | 19.71 | 19.34 | 19.56 | 10,101,064 | +0.03(+0.14%) |
Mar 16, 2012 | 19.86 | 19.86 | 19.46 | 19.53 | 8,878,681 | -0.26(-1.29%) |
Mar 15, 2012 | 19.37 | 19.79 | 19.22 | 19.79 | 8,526,761 | +0.49(+2.54%) |
Mar 14, 2012 | 19.44 | 19.59 | 19.22 | 19.30 | 6,939,811 | -0.11(-0.56%) |
Mar 13, 2012 | 18.97 | 19.41 | 18.92 | 19.41 | 9,393,365 | +0.61(+3.23%) |
Mar 12, 2012 | 18.78 | 18.89 | 18.69 | 18.80 | 4,340,164 | +0.12(+0.63%) |
Mar 09, 2012 | 18.43 | 18.90 | 18.38 | 18.68 | 8,535,064 | +0.36(+1.98%) |
Mar 08, 2012 | 18.06 | 18.38 | 17.95 | 18.32 | 5,434,219 | +0.42(+2.33%) |
Mar 07, 2012 | 17.58 | 17.97 | 17.58 | 17.90 | 6,367,941 | +0.41(+2.33%) |
Mar 06, 2012 | 17.74 | 17.76 | 17.44 | 17.50 | 10,498,385 | -0.54(-3.01%) |
Mar 05, 2012 | 17.96 | 18.19 | 17.84 | 18.04 | 5,840,764 | +0.09(+0.48%) |
Mar 02, 2012 | 18.20 | 18.29 | 17.89 | 17.95 | 3,876,054 | -0.24(-1.32%) |
Mar 01, 2012 | 18.30 | 18.44 | 18.15 | 18.19 | 5,990,440 | -0.05(-0.27%) |
Feb 29, 2012 | 18.05 | 18.45 | 18.03 | 18.24 | 12,105,523 | +0.19(+1.08%) |
Feb 28, 2012 | 18.18 | 18.22 | 17.93 | 18.05 | 8,985,482 | -0.05(-0.30%) |
Feb 27, 2012 | 17.70 | 18.20 | 17.63 | 18.10 | 15,260,170 | +0.29(+1.63%) |
Feb 24, 2012 | 18.14 | 18.18 | 17.80 | 17.81 | 8,418,307 | -0.26(-1.45%) |
Feb 23, 2012 | 17.80 | 18.16 | 17.70 | 18.08 | 8,332,329 | +0.34(+1.94%) |
Feb 22, 2012 | 17.93 | 18.02 | 17.69 | 17.73 | 9,197,690 | -0.26(-1.46%) |
Feb 21, 2012 | 18.35 | 18.41 | 17.91 | 17.99 | 8,218,494 | -0.23(-1.24%) |
Feb 17, 2012 | 18.22 | 18.38 | 18.20 | 18.22 | 6,145,038 | +0.07(+0.40%) |
Feb 16, 2012 | 17.99 | 18.15 | 17.89 | 18.15 | 9,569,012 | +0.15(+0.81%) |
Feb 15, 2012 | 18.27 | 18.38 | 17.92 | 18.00 | 8,663,421 | -0.24(-1.29%) |
Feb 14, 2012 | 18.27 | 18.27 | 18.02 | 18.24 | 7,720,135 | -0.21(-1.13%) |
Feb 13, 2012 | 18.29 | 18.48 | 18.20 | 18.45 | 3,855,945 | +0.36(+1.98%) |
Feb 10, 2012 | 18.15 | 18.26 | 17.99 | 18.09 | 4,698,811 | -0.27(-1.46%) |
Feb 09, 2012 | 18.37 | 18.41 | 18.10 | 18.36 | 6,846,259 | +0.04(+0.20%) |
Feb 08, 2012 | 18.26 | 18.38 | 18.10 | 18.32 | 5,253,367 | +0.05(+0.27%) |
Feb 07, 2012 | 18.34 | 18.39 | 18.16 | 18.27 | 5,284,146 | -0.07(-0.37%) |
Feb 06, 2012 | 18.25 | 18.48 | 18.17 | 18.34 | 7,753,297 | -0.05(-0.30%) |
Feb 03, 2012 | 17.95 | 18.48 | 17.95 | 18.39 | 14,134,821 | +0.76(+4.32%) |
Feb 02, 2012 | 17.44 | 17.71 | 17.44 | 17.63 | 5,589,591 | +0.19(+1.09%) |
Feb 01, 2012 | 17.12 | 17.52 | 17.12 | 17.44 | 10,787,300 | +0.52(+3.05%) |
Jan 31, 2012 | 17.30 | 17.34 | 16.84 | 16.93 | 11,152,137 | -0.24(-1.43%) |
Jan 30, 2012 | 17.21 | 17.21 | 16.97 | 17.17 | 5,978,203 | -0.24(-1.35%) |
Jan 27, 2012 | 17.22 | 17.46 | 17.13 | 17.41 | 5,745,062 | +0.14(+0.79%) |
Jan 26, 2012 | 17.55 | 17.73 | 17.17 | 17.27 | 9,630,081 | -0.23(-1.30%) |
Jan 25, 2012 | 17.17 | 17.57 | 17.03 | 17.50 | 11,140,491 | +0.36(+2.12%) |
Jan 24, 2012 | 16.72 | 17.17 | 16.69 | 17.13 | 4,744,507 | +0.27(+1.61%) |
Jan 23, 2012 | 16.97 | 17.20 | 16.74 | 16.86 | 6,802,081 | -0.07(-0.43%) |
Jan 20, 2012 | 17.41 | 17.48 | 16.93 | 16.93 | 10,802,974 | -0.44(-2.56%) |
Jan 19, 2012 | 17.31 | 17.42 | 17.13 | 17.38 | 7,160,235 | +0.05(+0.26%) |
Jan 18, 2012 | 16.77 | 17.37 | 16.63 | 17.33 | 12,027,660 | +0.59(+3.52%) |
Jan 17, 2012 | 16.91 | 17.01 | 16.63 | 16.74 | 9,015,645 | +0.04(+0.22%) |
Jan 13, 2012 | 16.70 | 16.79 | 16.44 | 16.71 | 9,688,608 | -0.20(-1.18%) |
Jan 12, 2012 | 16.93 | 16.93 | 16.61 | 16.91 | 11,447,547 | +0.00(+0.00%) |
Jan 11, 2012 | 16.73 | 16.99 | 16.65 | 16.91 | 13,419,018 | +0.27(+1.63%) |
Jan 10, 2012 | 16.67 | 16.72 | 16.51 | 16.63 | 11,128,481 | +0.29(+1.77%) |
Jan 09, 2012 | 16.34 | 16.44 | 16.17 | 16.34 | 7,235,995 | +0.09(+0.56%) |
Jan 06, 2012 | 16.38 | 16.49 | 16.15 | 16.25 | 3,841,510 | -0.09(-0.55%) |
Jan 05, 2012 | 15.81 | 16.38 | 15.69 | 16.34 | 6,438,286 | +0.41(+2.56%) |