Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.87 | 21.32 | 20.67 | 20.92 | 1,168,958 | +0.31(+1.50%) |
Mar 29, 2012 | 20.75 | 20.83 | 20.37 | 20.61 | 1,079,388 | -0.28(-1.34%) |
Mar 28, 2012 | 21.23 | 21.37 | 20.70 | 20.89 | 1,494,068 | -0.38(-1.79%) |
Mar 27, 2012 | 22.11 | 22.40 | 21.22 | 21.27 | 3,122,201 | +0.03(+0.14%) |
Mar 26, 2012 | 20.48 | 21.35 | 20.35 | 21.24 | 2,146,468 | +0.91(+4.48%) |
Mar 23, 2012 | 20.85 | 20.93 | 20.08 | 20.33 | 1,603,948 | -0.40(-1.93%) |
Mar 22, 2012 | 20.08 | 21.12 | 19.99 | 20.73 | 3,464,977 | +0.56(+2.78%) |
Mar 21, 2012 | 19.51 | 20.60 | 19.39 | 20.17 | 3,584,023 | +0.68(+3.49%) |
Mar 20, 2012 | 19.12 | 19.64 | 19.02 | 19.49 | 1,847,162 | +0.16(+0.83%) |
Mar 19, 2012 | 18.97 | 19.54 | 18.96 | 19.33 | 779,571 | +0.26(+1.36%) |
Mar 16, 2012 | 19.60 | 19.66 | 19.02 | 19.07 | 1,233,430 | -0.56(-2.85%) |
Mar 15, 2012 | 19.51 | 19.73 | 19.25 | 19.63 | 906,523 | +0.17(+0.87%) |
Mar 14, 2012 | 19.56 | 19.75 | 19.41 | 19.46 | 1,126,196 | -0.02(-0.10%) |
Mar 13, 2012 | 19.13 | 19.60 | 19.08 | 19.48 | 2,136,613 | +0.54(+2.85%) |
Mar 12, 2012 | 19.13 | 19.19 | 18.60 | 18.94 | 1,832,800 | +0.28(+1.50%) |
Mar 09, 2012 | 18.48 | 19.01 | 18.17 | 18.66 | 4,254,030 | +0.27(+1.47%) |
Mar 08, 2012 | 19.17 | 19.31 | 18.24 | 18.39 | 3,707,157 | -0.64(-3.36%) |
Mar 07, 2012 | 19.10 | 19.28 | 18.97 | 19.03 | 1,313,925 | +0.00(+0.00%) |
Mar 06, 2012 | 19.19 | 19.36 | 18.95 | 19.03 | 1,619,203 | -0.60(-3.06%) |
Mar 05, 2012 | 19.96 | 20.31 | 19.63 | 19.63 | 1,795,795 | -0.42(-2.09%) |
Mar 02, 2012 | 20.45 | 20.72 | 20.01 | 20.05 | 1,529,275 | -0.31(-1.52%) |
Mar 01, 2012 | 19.74 | 20.59 | 19.73 | 20.36 | 2,024,881 | +0.72(+3.67%) |
Feb 29, 2012 | 19.70 | 19.99 | 19.57 | 19.64 | 1,796,719 | -0.06(-0.30%) |
Feb 28, 2012 | 19.47 | 19.77 | 19.30 | 19.70 | 1,913,468 | +0.27(+1.39%) |
Feb 27, 2012 | 19.20 | 20.00 | 19.20 | 19.43 | 3,005,072 | +0.02(+0.10%) |
Feb 24, 2012 | 18.61 | 19.41 | 18.30 | 19.41 | 7,480,519 | -1.01(-4.95%) |
Feb 23, 2012 | 20.30 | 20.70 | 20.21 | 20.42 | 3,873,100 | +0.23(+1.14%) |
Feb 22, 2012 | 20.10 | 20.47 | 19.94 | 20.19 | 1,567,835 | +0.19(+0.95%) |
Feb 21, 2012 | 20.82 | 21.00 | 19.89 | 20.00 | 2,445,264 | -0.71(-3.43%) |
Feb 17, 2012 | 21.48 | 21.52 | 20.55 | 20.71 | 2,712,674 | -0.61(-2.86%) |
Feb 16, 2012 | 20.63 | 21.54 | 20.61 | 21.32 | 2,126,997 | +0.65(+3.14%) |
Feb 15, 2012 | 20.26 | 21.00 | 20.26 | 20.67 | 2,898,270 | +0.47(+2.33%) |
Feb 14, 2012 | 19.95 | 20.21 | 19.78 | 20.20 | 1,986,864 | +0.20(+1.00%) |
Feb 13, 2012 | 20.25 | 20.25 | 19.84 | 20.00 | 1,468,953 | +0.02(+0.10%) |
Feb 10, 2012 | 20.13 | 20.37 | 19.77 | 19.98 | 1,765,214 | -0.46(-2.25%) |
Feb 09, 2012 | 21.18 | 21.34 | 20.41 | 20.44 | 1,951,346 | -0.05(-0.24%) |
Feb 08, 2012 | 20.40 | 20.89 | 20.14 | 20.49 | 1,425,656 | +0.15(+0.74%) |
Feb 07, 2012 | 20.25 | 20.43 | 20.04 | 20.34 | 1,512,746 | +0.04(+0.20%) |
Feb 06, 2012 | 20.01 | 20.48 | 20.00 | 20.30 | 1,496,873 | -0.12(-0.59%) |
Feb 03, 2012 | 20.19 | 20.60 | 20.03 | 20.42 | 1,700,804 | +0.63(+3.18%) |
Feb 02, 2012 | 19.90 | 20.06 | 19.58 | 19.79 | 1,734,194 | +0.01(+0.05%) |
Feb 01, 2012 | 19.14 | 20.21 | 19.14 | 19.78 | 3,365,642 | +0.76(+4.00%) |
Jan 31, 2012 | 19.26 | 19.28 | 18.85 | 19.02 | 1,431,651 | -0.09(-0.47%) |
Jan 30, 2012 | 19.06 | 19.32 | 18.75 | 19.11 | 2,619,256 | -0.20(-1.04%) |
Jan 27, 2012 | 19.01 | 19.45 | 19.01 | 19.31 | 1,441,013 | +0.18(+0.94%) |
Jan 26, 2012 | 19.70 | 19.71 | 18.88 | 19.13 | 1,935,247 | -0.26(-1.34%) |
Jan 25, 2012 | 19.12 | 19.64 | 18.97 | 19.39 | 2,439,381 | +0.23(+1.20%) |
Jan 24, 2012 | 18.36 | 19.35 | 18.35 | 19.16 | 2,658,904 | +0.65(+3.51%) |
Jan 23, 2012 | 18.33 | 18.88 | 18.22 | 18.51 | 1,952,403 | +0.25(+1.37%) |
Jan 20, 2012 | 18.50 | 18.78 | 18.20 | 18.26 | 1,717,447 | -0.16(-0.87%) |
Jan 19, 2012 | 18.95 | 19.00 | 18.36 | 18.42 | 2,261,936 | -0.37(-1.97%) |
Jan 18, 2012 | 18.07 | 19.18 | 17.98 | 18.79 | 4,580,768 | +0.72(+3.98%) |
Jan 17, 2012 | 18.41 | 18.50 | 18.00 | 18.07 | 2,217,477 | -0.24(-1.31%) |
Jan 13, 2012 | 18.13 | 18.72 | 17.86 | 18.31 | 3,225,567 | -0.09(-0.49%) |
Jan 12, 2012 | 18.54 | 19.00 | 18.01 | 18.40 | 4,310,341 | -0.16(-0.86%) |
Jan 11, 2012 | 17.26 | 18.76 | 17.10 | 18.56 | 13,520,865 | +2.61(+16.36%) |
Jan 10, 2012 | 15.45 | 15.97 | 15.36 | 15.95 | 3,185,469 | +0.65(+4.25%) |
Jan 09, 2012 | 15.28 | 15.53 | 15.12 | 15.30 | 2,285,813 | +0.03(+0.20%) |
Jan 06, 2012 | 15.74 | 15.78 | 14.95 | 15.27 | 2,683,220 | -0.55(-3.48%) |
Jan 05, 2012 | 15.80 | 15.95 | 15.31 | 15.82 | 1,832,427 | -0.13(-0.82%) |