Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.86 | 21.92 | 21.30 | 21.71 | 1,360,771 | +0.01(+0.05%) |
Mar 29, 2012 | 21.31 | 21.80 | 21.27 | 21.70 | 1,218,651 | +0.16(+0.74%) |
Mar 28, 2012 | 21.60 | 21.98 | 21.30 | 21.54 | 1,206,202 | -0.08(-0.37%) |
Mar 27, 2012 | 21.46 | 22.19 | 21.40 | 21.62 | 2,196,219 | +0.21(+0.98%) |
Mar 26, 2012 | 21.14 | 21.41 | 21.08 | 21.41 | 682,809 | +0.45(+2.15%) |
Mar 23, 2012 | 20.86 | 21.01 | 20.57 | 20.96 | 775,321 | +0.14(+0.67%) |
Mar 22, 2012 | 20.91 | 21.09 | 20.73 | 20.82 | 925,026 | -0.28(-1.33%) |
Mar 21, 2012 | 21.30 | 21.31 | 20.98 | 21.10 | 1,030,027 | -0.21(-0.99%) |
Mar 20, 2012 | 21.34 | 21.45 | 21.20 | 21.31 | 998,520 | -0.22(-1.02%) |
Mar 19, 2012 | 21.28 | 21.64 | 21.12 | 21.53 | 1,133,054 | +0.27(+1.27%) |
Mar 16, 2012 | 21.52 | 21.54 | 21.16 | 21.26 | 1,051,796 | -0.19(-0.89%) |
Mar 15, 2012 | 20.96 | 21.51 | 20.96 | 21.45 | 1,205,804 | +0.50(+2.39%) |
Mar 14, 2012 | 21.16 | 21.29 | 20.77 | 20.95 | 1,406,988 | -0.30(-1.41%) |
Mar 13, 2012 | 21.30 | 21.44 | 20.91 | 21.25 | 1,486,491 | +0.15(+0.71%) |
Mar 12, 2012 | 21.35 | 21.41 | 21.08 | 21.10 | 637,127 | -0.31(-1.45%) |
Mar 09, 2012 | 21.09 | 21.61 | 21.03 | 21.41 | 811,336 | +0.32(+1.52%) |
Mar 08, 2012 | 21.02 | 21.21 | 20.88 | 21.09 | 838,107 | +0.20(+0.96%) |
Mar 07, 2012 | 20.61 | 20.95 | 20.51 | 20.89 | 920,198 | +0.29(+1.41%) |
Mar 06, 2012 | 20.86 | 20.87 | 20.30 | 20.60 | 1,240,228 | -0.57(-2.69%) |
Mar 05, 2012 | 21.28 | 21.43 | 21.11 | 21.17 | 929,815 | -0.23(-1.07%) |
Mar 02, 2012 | 21.36 | 21.83 | 21.34 | 21.40 | 836,304 | -0.06(-0.28%) |
Mar 01, 2012 | 21.78 | 21.78 | 21.23 | 21.46 | 2,421,054 | -0.26(-1.20%) |
Feb 29, 2012 | 21.61 | 21.99 | 21.31 | 21.72 | 1,836,891 | +0.11(+0.51%) |
Feb 28, 2012 | 21.74 | 21.87 | 21.37 | 21.61 | 795,537 | -0.13(-0.60%) |
Feb 27, 2012 | 21.48 | 21.93 | 21.22 | 21.74 | 1,009,448 | -0.01(-0.05%) |
Feb 24, 2012 | 21.55 | 21.92 | 21.48 | 21.75 | 924,835 | +0.29(+1.35%) |
Feb 23, 2012 | 21.54 | 21.71 | 21.21 | 21.46 | 1,298,374 | -0.12(-0.56%) |
Feb 22, 2012 | 21.63 | 21.93 | 21.45 | 21.58 | 1,283,136 | -0.05(-0.23%) |
Feb 21, 2012 | 21.88 | 21.92 | 21.41 | 21.63 | 1,271,989 | -0.17(-0.78%) |
Feb 17, 2012 | 21.98 | 22.00 | 21.62 | 21.80 | 993,587 | -0.06(-0.27%) |
Feb 16, 2012 | 21.58 | 22.11 | 21.47 | 21.86 | 1,315,201 | +0.28(+1.30%) |
Feb 15, 2012 | 22.00 | 22.12 | 21.48 | 21.58 | 1,085,068 | -0.41(-1.86%) |
Feb 14, 2012 | 21.74 | 22.00 | 21.59 | 21.99 | 1,212,389 | +0.07(+0.32%) |
Feb 13, 2012 | 21.31 | 21.99 | 21.19 | 21.92 | 2,360,645 | +0.78(+3.69%) |
Feb 10, 2012 | 20.86 | 21.17 | 20.71 | 21.14 | 2,288,210 | -0.11(-0.52%) |
Feb 09, 2012 | 21.44 | 21.55 | 21.09 | 21.25 | 2,281,396 | -0.19(-0.89%) |
Feb 08, 2012 | 21.23 | 21.55 | 21.19 | 21.44 | 2,667,095 | +0.25(+1.18%) |
Feb 07, 2012 | 20.70 | 21.49 | 19.83 | 21.19 | 8,642,763 | +2.16(+11.35%) |
Feb 06, 2012 | 18.85 | 19.03 | 18.63 | 19.03 | 2,391,370 | +0.05(+0.26%) |
Feb 03, 2012 | 19.04 | 19.20 | 18.93 | 18.98 | 1,593,974 | +0.15(+0.80%) |
Feb 02, 2012 | 19.03 | 19.20 | 18.75 | 18.83 | 1,125,318 | -0.26(-1.36%) |
Feb 01, 2012 | 18.88 | 19.17 | 18.61 | 19.09 | 1,852,000 | +0.36(+1.92%) |
Jan 31, 2012 | 18.38 | 18.78 | 18.24 | 18.73 | 1,173,205 | +0.44(+2.41%) |
Jan 30, 2012 | 18.09 | 18.42 | 18.00 | 18.29 | 847,292 | -0.01(-0.05%) |
Jan 27, 2012 | 17.86 | 18.36 | 17.85 | 18.30 | 813,522 | +0.34(+1.89%) |
Jan 26, 2012 | 18.09 | 18.17 | 17.82 | 17.96 | 1,016,693 | -0.03(-0.17%) |
Jan 25, 2012 | 17.89 | 18.04 | 17.50 | 17.99 | 843,992 | +0.17(+0.95%) |
Jan 24, 2012 | 17.69 | 17.88 | 17.52 | 17.82 | 516,152 | +0.04(+0.22%) |
Jan 23, 2012 | 17.79 | 17.99 | 17.67 | 17.78 | 695,406 | -0.01(-0.06%) |
Jan 20, 2012 | 17.52 | 17.88 | 17.52 | 17.79 | 1,069,425 | +0.14(+0.79%) |
Jan 19, 2012 | 17.24 | 17.88 | 17.23 | 17.65 | 1,954,033 | +0.53(+3.10%) |
Jan 18, 2012 | 16.55 | 17.18 | 16.49 | 17.12 | 1,333,451 | +0.64(+3.88%) |
Jan 17, 2012 | 16.67 | 16.71 | 16.39 | 16.48 | 1,168,911 | -0.06(-0.36%) |
Jan 13, 2012 | 16.59 | 16.73 | 16.45 | 16.54 | 708,455 | -0.08(-0.48%) |
Jan 12, 2012 | 16.83 | 16.83 | 16.49 | 16.62 | 1,028,271 | -0.12(-0.72%) |
Jan 11, 2012 | 16.57 | 16.82 | 16.39 | 16.74 | 878,711 | -0.01(-0.06%) |
Jan 10, 2012 | 16.88 | 16.91 | 16.70 | 16.75 | 389,642 | +0.04(+0.24%) |
Jan 09, 2012 | 16.66 | 16.83 | 16.50 | 16.71 | 700,588 | +0.03(+0.18%) |
Jan 06, 2012 | 16.76 | 16.85 | 16.60 | 16.68 | 490,233 | -0.03(-0.18%) |
Jan 05, 2012 | 16.76 | 16.80 | 16.49 | 16.71 | 757,860 | -0.07(-0.42%) |