Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.00 | 22.02 | 21.95 | 21.96 | 21,408 | +0.04(+0.20%) |
Mar 29, 2012 | 21.82 | 21.93 | 21.74 | 21.91 | 42,341 | -0.00(-0.02%) |
Mar 28, 2012 | 22.06 | 22.09 | 21.80 | 21.92 | 58,712 | -0.14(-0.65%) |
Mar 27, 2012 | 22.13 | 22.15 | 22.06 | 22.06 | 63,816 | -0.02(-0.09%) |
Mar 26, 2012 | 21.93 | 22.09 | 21.93 | 22.08 | 34,727 | +0.29(+1.31%) |
Mar 23, 2012 | 21.73 | 21.80 | 21.60 | 21.80 | 29,893 | +0.07(+0.34%) |
Mar 22, 2012 | 21.72 | 21.75 | 21.65 | 21.72 | 157,923 | -0.14(-0.65%) |
Mar 21, 2012 | 21.88 | 21.93 | 21.82 | 21.86 | 68,609 | -0.00(-0.02%) |
Mar 20, 2012 | 21.83 | 21.87 | 21.75 | 21.87 | 50,495 | -0.07(-0.33%) |
Mar 19, 2012 | 21.83 | 22.00 | 21.83 | 21.94 | 58,000 | +0.11(+0.50%) |
Mar 16, 2012 | 21.86 | 21.87 | 21.81 | 21.83 | 24,767 | +0.02(+0.07%) |
Mar 15, 2012 | 21.74 | 21.83 | 21.71 | 21.81 | 46,727 | +0.11(+0.51%) |
Mar 14, 2012 | 21.73 | 21.79 | 21.66 | 21.70 | 26,222 | -0.03(-0.16%) |
Mar 13, 2012 | 21.49 | 21.74 | 21.46 | 21.74 | 92,244 | +0.38(+1.77%) |
Mar 12, 2012 | 21.40 | 21.42 | 21.33 | 21.36 | 34,866 | -0.02(-0.10%) |
Mar 09, 2012 | 21.33 | 21.44 | 21.32 | 21.38 | 50,972 | +0.09(+0.42%) |
Mar 08, 2012 | 21.20 | 21.33 | 21.17 | 21.29 | 44,089 | +0.23(+1.10%) |
Mar 07, 2012 | 20.95 | 21.08 | 20.95 | 21.06 | 27,563 | +0.16(+0.78%) |
Mar 06, 2012 | 21.01 | 21.01 | 20.84 | 20.90 | 637,424 | -0.32(-1.51%) |
Mar 05, 2012 | 21.31 | 21.31 | 21.16 | 21.22 | 22,272 | -0.11(-0.51%) |
Mar 02, 2012 | 21.39 | 21.42 | 21.26 | 21.33 | 63,537 | -0.09(-0.44%) |
Mar 01, 2012 | 21.38 | 21.44 | 21.32 | 21.42 | 35,213 | +0.16(+0.76%) |
Feb 29, 2012 | 21.43 | 21.45 | 21.26 | 21.26 | 112,812 | -0.11(-0.51%) |
Feb 28, 2012 | 21.33 | 21.41 | 21.31 | 21.37 | 62,594 | +0.04(+0.17%) |
Feb 27, 2012 | 21.21 | 21.38 | 21.12 | 21.33 | 59,506 | +0.02(+0.11%) |
Feb 24, 2012 | 21.31 | 21.36 | 21.28 | 21.31 | 47,340 | +0.07(+0.31%) |
Feb 23, 2012 | 21.14 | 21.26 | 21.11 | 21.24 | 47,042 | +0.11(+0.54%) |
Feb 22, 2012 | 21.15 | 21.20 | 21.10 | 21.13 | 56,228 | -0.04(-0.17%) |
Feb 21, 2012 | 21.22 | 21.25 | 21.10 | 21.16 | 89,102 | +0.01(+0.04%) |
Feb 17, 2012 | 21.22 | 21.22 | 21.11 | 21.16 | 38,678 | -0.02(-0.08%) |
Feb 16, 2012 | 20.94 | 21.18 | 20.93 | 21.17 | 40,534 | +0.26(+1.22%) |
Feb 15, 2012 | 21.12 | 21.13 | 20.88 | 20.92 | 82,465 | -0.11(-0.54%) |
Feb 14, 2012 | 20.95 | 21.03 | 20.92 | 21.03 | 17,675 | +0.00(+0.02%) |
Feb 13, 2012 | 21.01 | 21.05 | 20.95 | 21.03 | 85,780 | +0.16(+0.76%) |
Feb 10, 2012 | 20.86 | 20.88 | 20.79 | 20.87 | 22,329 | -0.17(-0.79%) |
Feb 09, 2012 | 20.99 | 21.05 | 20.90 | 21.03 | 35,947 | +0.08(+0.39%) |
Feb 08, 2012 | 20.93 | 20.98 | 20.83 | 20.95 | 83,676 | +0.03(+0.16%) |
Feb 07, 2012 | 20.84 | 20.94 | 20.77 | 20.92 | 76,756 | +0.04(+0.19%) |
Feb 06, 2012 | 20.82 | 20.88 | 20.77 | 20.88 | 57,415 | +0.00(+0.02%) |
Feb 03, 2012 | 20.77 | 20.89 | 20.76 | 20.88 | 29,494 | +0.29(+1.42%) |
Feb 02, 2012 | 20.57 | 20.64 | 20.51 | 20.58 | 61,155 | +0.06(+0.30%) |
Feb 01, 2012 | 20.45 | 20.60 | 20.44 | 20.52 | 673,169 | +0.18(+0.90%) |
Jan 31, 2012 | 20.44 | 20.47 | 20.24 | 20.34 | 270,253 | -0.01(-0.04%) |
Jan 30, 2012 | 20.20 | 20.35 | 20.14 | 20.35 | 448,305 | -0.04(-0.18%) |
Jan 27, 2012 | 20.28 | 20.42 | 20.28 | 20.38 | 136,748 | +0.03(+0.16%) |
Jan 26, 2012 | 20.52 | 20.56 | 20.28 | 20.35 | 63,431 | -0.10(-0.48%) |
Jan 25, 2012 | 20.19 | 20.47 | 20.16 | 20.45 | 162,586 | +0.26(+1.31%) |
Jan 24, 2012 | 20.03 | 20.19 | 20.02 | 20.18 | 208,625 | +0.04(+0.18%) |
Jan 23, 2012 | 20.14 | 20.24 | 20.05 | 20.15 | 361,846 | +0.03(+0.16%) |
Jan 20, 2012 | 20.14 | 20.14 | 20.07 | 20.12 | 129,651 | -0.03(-0.14%) |
Jan 19, 2012 | 20.08 | 20.18 | 20.05 | 20.14 | 111,375 | +0.14(+0.71%) |
Jan 18, 2012 | 19.77 | 20.01 | 19.75 | 20.00 | 224,445 | +0.22(+1.09%) |
Jan 17, 2012 | 19.84 | 19.89 | 19.73 | 19.79 | 656,675 | +0.11(+0.56%) |
Jan 13, 2012 | 19.60 | 19.68 | 19.55 | 19.68 | 164,648 | -0.07(-0.35%) |
Jan 12, 2012 | 19.73 | 19.76 | 19.61 | 19.75 | 64,418 | +0.05(+0.27%) |
Jan 11, 2012 | 19.62 | 19.71 | 19.60 | 19.69 | 316,363 | +0.02(+0.08%) |
Jan 10, 2012 | 19.71 | 19.74 | 19.66 | 19.68 | 149,930 | +0.17(+0.85%) |
Jan 09, 2012 | 19.51 | 19.53 | 19.42 | 19.51 | 89,936 | +0.03(+0.17%) |
Jan 06, 2012 | 19.47 | 19.53 | 19.44 | 19.48 | 134,686 | -0.03(-0.15%) |
Jan 05, 2012 | 19.35 | 19.52 | 19.28 | 19.51 | 98,564 | +0.05(+0.27%) |