Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.12 | 22.44 | 21.75 | 22.42 | 69,965 | +0.46(+2.08%) |
Mar 29, 2012 | 22.31 | 22.31 | 21.44 | 21.96 | 95,857 | -0.64(-2.81%) |
Mar 28, 2012 | 22.90 | 22.90 | 21.86 | 22.59 | 58,555 | -0.34(-1.47%) |
Mar 27, 2012 | 23.10 | 23.42 | 22.75 | 22.93 | 36,645 | -0.09(-0.41%) |
Mar 26, 2012 | 23.15 | 23.31 | 22.44 | 23.02 | 49,975 | +0.27(+1.19%) |
Mar 23, 2012 | 22.17 | 22.75 | 21.89 | 22.75 | 36,759 | +0.56(+2.53%) |
Mar 22, 2012 | 22.77 | 22.77 | 21.83 | 22.19 | 77,698 | -0.75(-3.26%) |
Mar 21, 2012 | 23.22 | 23.49 | 22.88 | 22.94 | 150,233 | -0.27(-1.17%) |
Mar 20, 2012 | 23.18 | 23.57 | 22.82 | 23.21 | 138,108 | -0.31(-1.31%) |
Mar 19, 2012 | 23.15 | 24.15 | 22.80 | 23.52 | 44,958 | +0.34(+1.45%) |
Mar 16, 2012 | 23.17 | 23.35 | 22.64 | 23.18 | 128,597 | +0.01(+0.04%) |
Mar 15, 2012 | 23.05 | 23.29 | 22.52 | 23.17 | 73,521 | +0.26(+1.14%) |
Mar 14, 2012 | 23.30 | 23.30 | 22.38 | 22.91 | 173,078 | -0.35(-1.53%) |
Mar 13, 2012 | 22.34 | 23.51 | 22.20 | 23.27 | 84,138 | +1.15(+5.19%) |
Mar 12, 2012 | 21.93 | 22.32 | 21.65 | 22.12 | 49,012 | +0.13(+0.59%) |
Mar 09, 2012 | 21.73 | 22.42 | 21.68 | 21.99 | 45,419 | +0.25(+1.16%) |
Mar 08, 2012 | 21.53 | 21.97 | 21.12 | 21.74 | 55,038 | +0.41(+1.93%) |
Mar 07, 2012 | 20.57 | 21.33 | 20.43 | 21.32 | 86,789 | +0.98(+4.82%) |
Mar 06, 2012 | 21.47 | 21.66 | 20.34 | 20.34 | 121,898 | -1.50(-6.88%) |
Mar 05, 2012 | 21.94 | 22.24 | 21.57 | 21.85 | 106,873 | -0.12(-0.55%) |
Mar 02, 2012 | 22.32 | 22.99 | 21.86 | 21.97 | 85,076 | -0.18(-0.80%) |
Mar 01, 2012 | 22.17 | 22.99 | 21.80 | 22.15 | 75,639 | +0.25(+1.15%) |
Feb 29, 2012 | 23.02 | 23.80 | 21.88 | 21.89 | 90,053 | -1.07(-4.68%) |
Feb 28, 2012 | 22.30 | 23.17 | 22.28 | 22.97 | 49,338 | +0.70(+3.15%) |
Feb 27, 2012 | 21.87 | 22.70 | 21.57 | 22.27 | 63,316 | +0.07(+0.34%) |
Feb 24, 2012 | 22.87 | 23.25 | 22.14 | 22.19 | 72,130 | -0.63(-2.78%) |
Feb 23, 2012 | 22.38 | 22.91 | 21.71 | 22.83 | 101,192 | -0.27(-1.17%) |
Feb 22, 2012 | 23.80 | 23.91 | 22.89 | 23.10 | 60,208 | -0.69(-2.90%) |
Feb 21, 2012 | 24.32 | 24.83 | 23.68 | 23.79 | 67,382 | -0.31(-1.28%) |
Feb 17, 2012 | 24.34 | 24.67 | 23.73 | 24.10 | 35,748 | -0.09(-0.39%) |
Feb 16, 2012 | 22.68 | 24.31 | 22.03 | 24.19 | 66,014 | +1.47(+6.45%) |
Feb 15, 2012 | 23.64 | 23.64 | 22.60 | 22.73 | 35,303 | -0.65(-2.79%) |
Feb 14, 2012 | 23.65 | 23.87 | 22.99 | 23.38 | 52,665 | -0.50(-2.11%) |
Feb 13, 2012 | 23.58 | 23.93 | 23.10 | 23.88 | 47,490 | +0.61(+2.61%) |
Feb 10, 2012 | 23.97 | 24.00 | 23.01 | 23.28 | 66,029 | -1.13(-4.63%) |
Feb 09, 2012 | 24.63 | 24.65 | 24.04 | 24.41 | 43,180 | -0.06(-0.23%) |
Feb 08, 2012 | 24.93 | 25.14 | 24.30 | 24.46 | 46,946 | -0.29(-1.17%) |
Feb 07, 2012 | 25.05 | 25.20 | 24.64 | 24.75 | 41,540 | -0.29(-1.16%) |
Feb 06, 2012 | 25.38 | 25.67 | 24.88 | 25.04 | 49,206 | -0.61(-2.37%) |
Feb 03, 2012 | 25.57 | 26.42 | 25.24 | 25.65 | 68,199 | +0.77(+3.08%) |
Feb 02, 2012 | 24.80 | 25.73 | 24.64 | 24.88 | 76,378 | +0.08(+0.34%) |
Feb 01, 2012 | 24.51 | 25.23 | 24.19 | 24.80 | 72,971 | +0.68(+2.83%) |
Jan 31, 2012 | 24.51 | 24.58 | 23.76 | 24.12 | 34,626 | -0.10(-0.42%) |
Jan 30, 2012 | 24.69 | 24.99 | 24.14 | 24.22 | 42,590 | -0.74(-2.95%) |
Jan 27, 2012 | 23.94 | 25.21 | 23.94 | 24.96 | 83,689 | +0.81(+3.36%) |
Jan 26, 2012 | 24.08 | 24.27 | 23.65 | 24.14 | 84,213 | +0.22(+0.94%) |
Jan 25, 2012 | 23.79 | 24.08 | 23.17 | 23.92 | 61,127 | +0.13(+0.55%) |
Jan 24, 2012 | 23.17 | 23.85 | 22.99 | 23.79 | 36,557 | +0.32(+1.35%) |
Jan 23, 2012 | 23.42 | 23.77 | 23.06 | 23.47 | 51,846 | +0.07(+0.32%) |
Jan 20, 2012 | 23.34 | 23.57 | 23.19 | 23.40 | 44,881 | -0.09(-0.40%) |
Jan 19, 2012 | 23.54 | 23.58 | 23.16 | 23.49 | 68,217 | +0.07(+0.28%) |
Jan 18, 2012 | 22.71 | 23.44 | 22.47 | 23.43 | 90,556 | +0.69(+3.04%) |
Jan 17, 2012 | 22.59 | 22.87 | 22.17 | 22.73 | 61,649 | +0.53(+2.40%) |
Jan 13, 2012 | 22.53 | 22.73 | 21.84 | 22.20 | 33,845 | -0.74(-3.21%) |
Jan 12, 2012 | 22.92 | 23.07 | 22.14 | 22.94 | 38,306 | +0.23(+1.03%) |
Jan 11, 2012 | 21.84 | 22.73 | 21.75 | 22.71 | 82,987 | +0.90(+4.11%) |
Jan 10, 2012 | 22.45 | 22.58 | 21.58 | 21.81 | 138,154 | -0.12(-0.55%) |
Jan 09, 2012 | 22.36 | 22.40 | 21.75 | 21.93 | 123,120 | -0.29(-1.30%) |
Jan 06, 2012 | 22.76 | 22.86 | 21.96 | 22.22 | 96,147 | -0.54(-2.38%) |
Jan 05, 2012 | 22.60 | 22.81 | 21.83 | 22.76 | 74,009 | -0.07(-0.29%) |