Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.94 | 20.01 | 19.58 | 19.89 | 3,456,581 | +0.08(+0.41%) |
Mar 29, 2012 | 19.70 | 19.85 | 19.28 | 19.81 | 3,551,114 | -0.23(-1.15%) |
Mar 28, 2012 | 20.18 | 20.42 | 19.79 | 20.04 | 3,380,458 | -0.34(-1.66%) |
Mar 27, 2012 | 20.45 | 20.61 | 20.30 | 20.37 | 2,788,960 | -0.10(-0.49%) |
Mar 26, 2012 | 20.24 | 20.54 | 20.24 | 20.48 | 3,526,361 | +0.63(+3.17%) |
Mar 23, 2012 | 19.85 | 19.91 | 19.53 | 19.85 | 2,567,902 | -0.03(-0.14%) |
Mar 22, 2012 | 20.08 | 20.23 | 19.76 | 19.87 | 4,260,155 | -0.38(-1.87%) |
Mar 21, 2012 | 20.39 | 20.62 | 20.25 | 20.25 | 3,024,006 | -0.24(-1.15%) |
Mar 20, 2012 | 20.28 | 20.69 | 20.22 | 20.49 | 3,351,874 | -0.15(-0.72%) |
Mar 19, 2012 | 20.55 | 20.91 | 20.51 | 20.64 | 3,526,109 | -0.03(-0.13%) |
Mar 16, 2012 | 20.33 | 20.75 | 20.25 | 20.66 | 6,866,761 | +0.44(+2.17%) |
Mar 15, 2012 | 19.73 | 20.28 | 19.58 | 20.23 | 5,927,105 | +0.62(+3.17%) |
Mar 14, 2012 | 19.62 | 19.84 | 19.50 | 19.60 | 3,735,373 | -0.11(-0.55%) |
Mar 13, 2012 | 19.17 | 19.73 | 19.17 | 19.71 | 5,084,154 | +0.65(+3.40%) |
Mar 12, 2012 | 18.83 | 19.16 | 18.70 | 19.06 | 6,476,694 | +0.56(+3.03%) |
Mar 09, 2012 | 19.11 | 19.52 | 18.32 | 18.50 | 9,912,468 | -0.36(-1.90%) |
Mar 08, 2012 | 18.64 | 19.01 | 18.62 | 18.86 | 5,336,219 | +0.34(+1.86%) |
Mar 07, 2012 | 18.21 | 18.62 | 18.18 | 18.52 | 4,074,662 | +0.51(+2.85%) |
Mar 06, 2012 | 18.07 | 18.18 | 17.89 | 18.00 | 5,580,410 | -0.58(-3.13%) |
Mar 05, 2012 | 18.81 | 18.85 | 18.31 | 18.58 | 3,706,419 | -0.39(-2.03%) |
Mar 02, 2012 | 18.97 | 19.39 | 18.91 | 18.97 | 3,602,162 | -0.09(-0.46%) |
Mar 01, 2012 | 19.48 | 19.62 | 18.81 | 19.06 | 4,762,437 | -0.20(-1.02%) |
Feb 29, 2012 | 19.17 | 19.72 | 19.05 | 19.25 | 7,275,894 | +0.29(+1.53%) |
Feb 28, 2012 | 18.75 | 19.27 | 18.74 | 18.96 | 6,566,104 | -0.01(-0.04%) |
Feb 27, 2012 | 18.87 | 19.10 | 18.73 | 18.97 | 7,142,171 | -0.22(-1.13%) |
Feb 24, 2012 | 19.39 | 19.52 | 19.12 | 19.18 | 4,346,675 | -0.39(-1.99%) |
Feb 23, 2012 | 19.45 | 19.66 | 19.26 | 19.57 | 4,738,157 | +0.22(+1.11%) |
Feb 22, 2012 | 20.06 | 20.15 | 19.33 | 19.36 | 5,038,549 | -0.77(-3.81%) |
Feb 21, 2012 | 20.68 | 20.79 | 20.03 | 20.13 | 5,229,359 | -0.62(-2.99%) |
Feb 17, 2012 | 20.75 | 21.00 | 20.49 | 20.75 | 3,331,683 | +0.20(+0.95%) |
Feb 16, 2012 | 20.12 | 20.67 | 20.01 | 20.55 | 2,593,620 | +0.40(+2.01%) |
Feb 15, 2012 | 20.23 | 20.64 | 20.00 | 20.15 | 4,661,129 | -0.05(-0.23%) |
Feb 14, 2012 | 20.40 | 20.50 | 19.96 | 20.19 | 4,632,381 | -0.44(-2.15%) |
Feb 13, 2012 | 20.80 | 20.94 | 20.40 | 20.64 | 4,189,907 | -0.15(-0.71%) |
Feb 10, 2012 | 20.86 | 20.98 | 20.65 | 20.79 | 2,488,418 | -0.44(-2.06%) |
Feb 09, 2012 | 21.33 | 21.41 | 20.84 | 21.22 | 4,361,551 | +0.00(+0.00%) |
Feb 08, 2012 | 21.04 | 21.52 | 20.99 | 21.22 | 5,076,486 | +0.30(+1.45%) |
Feb 07, 2012 | 20.43 | 21.19 | 20.31 | 20.92 | 5,939,558 | +0.34(+1.67%) |
Feb 06, 2012 | 20.32 | 20.73 | 20.31 | 20.58 | 4,163,643 | -0.02(-0.10%) |
Feb 03, 2012 | 19.61 | 20.73 | 19.57 | 20.60 | 8,695,607 | +1.28(+6.62%) |
Feb 02, 2012 | 17.93 | 19.77 | 17.87 | 19.32 | 20,354,960 | +0.30(+1.59%) |
Feb 01, 2012 | 18.63 | 19.11 | 18.59 | 19.02 | 6,172,666 | +0.71(+3.90%) |
Jan 31, 2012 | 18.57 | 18.57 | 18.05 | 18.30 | 6,500,603 | +0.00(+0.00%) |
Jan 30, 2012 | 18.26 | 18.36 | 18.06 | 18.30 | 4,796,715 | -0.34(-1.84%) |
Jan 27, 2012 | 18.81 | 18.96 | 18.49 | 18.65 | 3,593,905 | -0.14(-0.75%) |
Jan 26, 2012 | 19.22 | 19.25 | 18.48 | 18.79 | 6,162,786 | -0.14(-0.75%) |
Jan 25, 2012 | 19.18 | 19.20 | 18.81 | 18.93 | 4,762,677 | -0.37(-1.92%) |
Jan 24, 2012 | 18.85 | 19.32 | 18.68 | 19.30 | 4,802,884 | +0.22(+1.16%) |
Jan 23, 2012 | 19.14 | 19.33 | 18.88 | 19.08 | 4,787,745 | +0.20(+1.07%) |
Jan 20, 2012 | 18.75 | 18.93 | 18.51 | 18.87 | 3,947,468 | +0.05(+0.29%) |
Jan 19, 2012 | 18.87 | 19.07 | 18.73 | 18.82 | 3,516,262 | +0.18(+0.98%) |
Jan 18, 2012 | 18.56 | 18.75 | 18.38 | 18.64 | 5,716,761 | +0.48(+2.63%) |
Jan 17, 2012 | 18.08 | 18.89 | 17.99 | 18.16 | 18,301,446 | -1.20(-6.19%) |
Jan 13, 2012 | 19.31 | 19.54 | 19.21 | 19.36 | 6,560,336 | -0.52(-2.61%) |
Jan 12, 2012 | 18.98 | 19.97 | 18.85 | 19.88 | 10,609,342 | +0.84(+4.42%) |
Jan 11, 2012 | 18.34 | 19.37 | 18.31 | 19.04 | 7,075,019 | +0.84(+4.63%) |
Jan 10, 2012 | 17.68 | 18.21 | 17.66 | 18.19 | 5,470,540 | +0.97(+5.63%) |
Jan 09, 2012 | 17.35 | 17.37 | 17.14 | 17.22 | 3,809,363 | +0.05(+0.31%) |
Jan 06, 2012 | 17.68 | 17.70 | 17.10 | 17.17 | 3,481,295 | -0.34(-1.92%) |
Jan 05, 2012 | 17.59 | 17.68 | 17.18 | 17.51 | 4,201,325 | -0.08(-0.46%) |