Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.09 | 20.09 | 19.67 | 19.68 | 753,589 | -0.20(-0.98%) |
Mar 29, 2012 | 19.46 | 19.92 | 19.31 | 19.88 | 1,175,515 | +0.20(+1.04%) |
Mar 28, 2012 | 19.73 | 19.73 | 19.03 | 19.67 | 1,348,502 | -0.01(-0.04%) |
Mar 27, 2012 | 19.49 | 19.87 | 19.48 | 19.68 | 799,324 | +0.23(+1.18%) |
Mar 26, 2012 | 19.05 | 19.53 | 18.89 | 19.45 | 1,080,494 | +0.71(+3.76%) |
Mar 23, 2012 | 18.85 | 18.89 | 18.47 | 18.75 | 683,705 | -0.09(-0.45%) |
Mar 22, 2012 | 19.12 | 19.21 | 18.65 | 18.83 | 646,456 | -0.49(-2.55%) |
Mar 21, 2012 | 19.70 | 19.72 | 19.30 | 19.32 | 694,043 | -0.40(-2.02%) |
Mar 20, 2012 | 19.80 | 19.93 | 19.32 | 19.72 | 721,014 | -0.21(-1.06%) |
Mar 19, 2012 | 20.19 | 20.45 | 19.93 | 19.93 | 714,361 | -0.28(-1.39%) |
Mar 16, 2012 | 20.08 | 20.36 | 20.06 | 20.21 | 765,183 | +0.09(+0.46%) |
Mar 15, 2012 | 19.80 | 20.19 | 19.74 | 20.12 | 801,663 | +0.32(+1.63%) |
Mar 14, 2012 | 19.90 | 20.14 | 19.53 | 19.80 | 839,743 | -0.12(-0.60%) |
Mar 13, 2012 | 19.22 | 19.94 | 19.18 | 19.92 | 718,691 | +0.93(+4.87%) |
Mar 12, 2012 | 19.40 | 19.40 | 18.92 | 18.99 | 578,555 | -0.40(-2.06%) |
Mar 09, 2012 | 19.03 | 19.58 | 18.97 | 19.39 | 699,423 | +0.40(+2.10%) |
Mar 08, 2012 | 19.15 | 19.26 | 18.89 | 18.99 | 838,441 | -0.03(-0.13%) |
Mar 07, 2012 | 18.80 | 19.13 | 18.78 | 19.02 | 767,485 | +0.31(+1.68%) |
Mar 06, 2012 | 18.94 | 19.09 | 18.50 | 18.70 | 1,310,142 | -0.57(-2.95%) |
Mar 05, 2012 | 19.40 | 19.52 | 18.96 | 19.27 | 1,002,210 | -0.23(-1.18%) |
Mar 02, 2012 | 19.74 | 19.94 | 19.32 | 19.50 | 655,617 | -0.29(-1.46%) |
Mar 01, 2012 | 19.88 | 20.05 | 19.72 | 19.79 | 897,934 | -0.01(-0.04%) |
Feb 29, 2012 | 20.16 | 20.32 | 19.61 | 19.80 | 1,506,979 | -0.26(-1.31%) |
Feb 28, 2012 | 20.18 | 20.30 | 19.84 | 20.06 | 1,658,932 | -0.11(-0.55%) |
Feb 27, 2012 | 20.53 | 20.58 | 20.12 | 20.17 | 1,096,034 | -0.60(-2.90%) |
Feb 24, 2012 | 20.86 | 21.12 | 20.70 | 20.78 | 650,391 | -0.02(-0.08%) |
Feb 23, 2012 | 20.72 | 20.97 | 20.32 | 20.79 | 971,556 | +0.08(+0.37%) |
Feb 22, 2012 | 21.23 | 21.38 | 20.62 | 20.72 | 942,269 | -0.62(-2.91%) |
Feb 21, 2012 | 20.83 | 21.56 | 20.78 | 21.34 | 1,432,295 | +0.54(+2.61%) |
Feb 17, 2012 | 20.97 | 20.98 | 20.61 | 20.79 | 873,062 | -0.08(-0.37%) |
Feb 16, 2012 | 20.12 | 20.87 | 20.07 | 20.87 | 1,286,695 | +0.76(+3.76%) |
Feb 15, 2012 | 20.14 | 20.44 | 20.02 | 20.11 | 1,402,750 | +0.17(+0.85%) |
Feb 14, 2012 | 20.14 | 20.44 | 19.72 | 19.94 | 2,107,795 | -0.17(-0.84%) |
Feb 13, 2012 | 21.49 | 21.80 | 20.05 | 20.11 | 3,048,813 | -1.05(-4.98%) |
Feb 10, 2012 | 21.55 | 21.65 | 21.06 | 21.17 | 930,433 | -0.69(-3.15%) |
Feb 09, 2012 | 22.02 | 22.14 | 21.68 | 21.85 | 797,058 | -0.03(-0.12%) |
Feb 08, 2012 | 21.93 | 22.15 | 21.82 | 21.88 | 1,015,251 | +0.02(+0.08%) |
Feb 07, 2012 | 22.08 | 22.14 | 21.74 | 21.86 | 1,022,145 | -0.31(-1.38%) |
Feb 06, 2012 | 22.13 | 22.34 | 22.03 | 22.17 | 477,685 | -0.16(-0.72%) |
Feb 03, 2012 | 22.13 | 22.36 | 21.96 | 22.33 | 858,973 | +0.67(+3.10%) |
Feb 02, 2012 | 21.73 | 21.97 | 21.57 | 21.66 | 700,608 | +0.04(+0.20%) |
Feb 01, 2012 | 20.81 | 21.79 | 20.76 | 21.62 | 1,580,890 | +0.99(+4.82%) |
Jan 31, 2012 | 21.85 | 22.37 | 20.52 | 20.62 | 1,996,410 | -0.60(-2.84%) |
Jan 30, 2012 | 21.48 | 21.48 | 20.85 | 21.23 | 817,170 | -0.36(-1.65%) |
Jan 27, 2012 | 20.89 | 21.59 | 20.43 | 21.58 | 2,384,067 | +0.52(+2.46%) |
Jan 26, 2012 | 21.39 | 21.86 | 20.97 | 21.06 | 1,176,484 | -0.11(-0.52%) |
Jan 25, 2012 | 21.04 | 21.23 | 20.94 | 21.17 | 1,774,544 | +0.21(+1.01%) |
Jan 24, 2012 | 20.78 | 21.14 | 20.72 | 20.96 | 1,014,399 | -0.02(-0.08%) |
Jan 23, 2012 | 20.94 | 21.31 | 20.71 | 20.98 | 701,743 | +0.02(+0.08%) |
Jan 20, 2012 | 21.09 | 21.20 | 20.86 | 20.96 | 577,755 | -0.19(-0.88%) |
Jan 19, 2012 | 21.06 | 21.31 | 21.03 | 21.15 | 1,406,816 | +0.25(+1.18%) |
Jan 18, 2012 | 20.51 | 21.01 | 20.44 | 20.90 | 977,166 | +0.31(+1.48%) |
Jan 17, 2012 | 20.94 | 21.23 | 20.44 | 20.60 | 1,003,811 | -0.12(-0.57%) |
Jan 13, 2012 | 20.60 | 20.84 | 20.38 | 20.72 | 812,629 | -0.07(-0.33%) |
Jan 12, 2012 | 20.79 | 20.83 | 20.21 | 20.78 | 1,107,369 | +0.10(+0.49%) |
Jan 11, 2012 | 20.51 | 20.72 | 20.32 | 20.68 | 1,523,276 | +0.08(+0.41%) |
Jan 10, 2012 | 20.56 | 20.87 | 20.44 | 20.60 | 1,621,351 | +0.37(+1.85%) |
Jan 09, 2012 | 19.88 | 20.29 | 19.80 | 20.22 | 813,683 | +0.59(+3.03%) |
Jan 06, 2012 | 19.67 | 19.81 | 19.27 | 19.63 | 927,657 | +0.14(+0.70%) |
Jan 05, 2012 | 19.25 | 19.65 | 18.92 | 19.49 | 730,994 | +0.03(+0.17%) |