Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.38 | 20.44 | 20.29 | 20.43 | 576,198 | +0.20(+0.97%) |
Mar 29, 2012 | 20.21 | 20.28 | 20.05 | 20.23 | 849,471 | -0.04(-0.21%) |
Mar 28, 2012 | 20.39 | 20.39 | 20.16 | 20.28 | 652,530 | -0.14(-0.68%) |
Mar 27, 2012 | 20.50 | 20.57 | 20.41 | 20.41 | 638,583 | -0.04(-0.19%) |
Mar 26, 2012 | 20.39 | 20.47 | 20.34 | 20.45 | 489,443 | +0.26(+1.29%) |
Mar 23, 2012 | 20.11 | 20.21 | 19.99 | 20.19 | 716,586 | +0.06(+0.30%) |
Mar 22, 2012 | 20.05 | 20.15 | 20.01 | 20.13 | 762,857 | -0.22(-1.09%) |
Mar 21, 2012 | 20.40 | 20.43 | 20.26 | 20.35 | 435,766 | -0.07(-0.35%) |
Mar 20, 2012 | 20.42 | 20.47 | 20.34 | 20.42 | 1,115,789 | -0.21(-1.00%) |
Mar 19, 2012 | 20.59 | 20.71 | 20.53 | 20.63 | 1,313,164 | -0.03(-0.13%) |
Mar 16, 2012 | 20.60 | 20.68 | 20.60 | 20.66 | 509,482 | +0.13(+0.64%) |
Mar 15, 2012 | 20.43 | 20.54 | 20.36 | 20.53 | 652,733 | +0.19(+0.92%) |
Mar 14, 2012 | 20.46 | 20.51 | 20.27 | 20.34 | 1,256,942 | -0.19(-0.94%) |
Mar 13, 2012 | 20.30 | 20.54 | 20.28 | 20.53 | 625,422 | +0.36(+1.78%) |
Mar 12, 2012 | 20.20 | 20.20 | 20.06 | 20.17 | 581,229 | +0.01(+0.05%) |
Mar 09, 2012 | 20.25 | 20.31 | 20.15 | 20.16 | 419,819 | -0.10(-0.52%) |
Mar 08, 2012 | 20.17 | 20.31 | 20.11 | 20.27 | 544,015 | +0.43(+2.17%) |
Mar 07, 2012 | 19.76 | 19.87 | 19.68 | 19.84 | 762,892 | +0.24(+1.24%) |
Mar 06, 2012 | 19.71 | 19.73 | 19.51 | 19.60 | 1,085,711 | -0.53(-2.63%) |
Mar 05, 2012 | 20.24 | 20.24 | 20.10 | 20.12 | 1,856,929 | -0.09(-0.44%) |
Mar 02, 2012 | 20.22 | 20.27 | 20.17 | 20.21 | 693,300 | -0.10(-0.49%) |
Mar 01, 2012 | 20.24 | 20.33 | 20.19 | 20.31 | 1,597,735 | +0.20(+0.99%) |
Feb 29, 2012 | 20.34 | 20.37 | 20.09 | 20.11 | 1,598,232 | -0.12(-0.57%) |
Feb 28, 2012 | 20.18 | 20.27 | 20.12 | 20.23 | 993,546 | +0.19(+0.96%) |
Feb 27, 2012 | 19.91 | 20.11 | 19.84 | 20.04 | 602,147 | -0.10(-0.49%) |
Feb 24, 2012 | 20.04 | 20.19 | 20.04 | 20.14 | 776,468 | +0.24(+1.19%) |
Feb 23, 2012 | 19.78 | 19.91 | 19.72 | 19.90 | 575,209 | +0.16(+0.81%) |
Feb 22, 2012 | 19.80 | 19.80 | 19.68 | 19.74 | 654,550 | -0.14(-0.69%) |
Feb 21, 2012 | 19.94 | 19.97 | 19.82 | 19.88 | 769,202 | -0.14(-0.69%) |
Feb 17, 2012 | 20.00 | 20.07 | 19.93 | 20.01 | 1,529,166 | +0.14(+0.72%) |
Feb 16, 2012 | 19.63 | 19.89 | 19.57 | 19.87 | 380,175 | +0.18(+0.90%) |
Feb 15, 2012 | 19.78 | 19.84 | 19.65 | 19.69 | 810,760 | +0.17(+0.85%) |
Feb 14, 2012 | 19.56 | 19.62 | 19.40 | 19.53 | 562,141 | -0.11(-0.56%) |
Feb 13, 2012 | 19.66 | 19.73 | 19.59 | 19.64 | 588,892 | +0.14(+0.71%) |
Feb 10, 2012 | 19.45 | 19.55 | 19.43 | 19.50 | 1,664,615 | -0.30(-1.53%) |
Feb 09, 2012 | 19.85 | 19.97 | 19.73 | 19.80 | 1,804,112 | +0.03(+0.14%) |
Feb 08, 2012 | 19.74 | 19.79 | 19.64 | 19.78 | 726,565 | +0.10(+0.53%) |
Feb 07, 2012 | 19.61 | 19.72 | 19.50 | 19.67 | 801,064 | +0.07(+0.34%) |
Feb 06, 2012 | 19.53 | 19.63 | 19.52 | 19.61 | 1,042,481 | -0.12(-0.61%) |
Feb 03, 2012 | 19.54 | 19.73 | 19.54 | 19.73 | 4,601,846 | +0.28(+1.45%) |
Feb 02, 2012 | 19.44 | 19.57 | 19.42 | 19.45 | 1,293,525 | -0.03(-0.14%) |
Feb 01, 2012 | 19.37 | 19.53 | 19.37 | 19.47 | 647,007 | +0.31(+1.61%) |
Jan 31, 2012 | 19.24 | 19.26 | 19.01 | 19.17 | 902,675 | +0.07(+0.35%) |
Jan 30, 2012 | 19.01 | 19.14 | 18.96 | 19.10 | 697,482 | -0.15(-0.77%) |
Jan 27, 2012 | 19.15 | 19.30 | 19.15 | 19.25 | 576,002 | +0.10(+0.52%) |
Jan 26, 2012 | 19.33 | 19.41 | 19.13 | 19.15 | 500,687 | -0.04(-0.23%) |
Jan 25, 2012 | 18.91 | 19.23 | 18.85 | 19.19 | 762,446 | +0.25(+1.31%) |
Jan 24, 2012 | 18.86 | 19.00 | 18.82 | 18.94 | 678,424 | -0.15(-0.78%) |
Jan 23, 2012 | 19.04 | 19.17 | 19.02 | 19.09 | 422,745 | +0.13(+0.67%) |
Jan 20, 2012 | 18.84 | 18.99 | 18.84 | 18.97 | 511,466 | +0.15(+0.82%) |
Jan 19, 2012 | 18.66 | 18.83 | 18.64 | 18.81 | 924,215 | +0.36(+1.97%) |
Jan 18, 2012 | 18.24 | 18.48 | 18.19 | 18.45 | 1,098,084 | +0.25(+1.39%) |
Jan 17, 2012 | 18.29 | 18.30 | 18.16 | 18.19 | 414,962 | +0.15(+0.82%) |
Jan 13, 2012 | 18.03 | 18.06 | 17.84 | 18.05 | 470,921 | -0.13(-0.70%) |
Jan 12, 2012 | 18.04 | 18.19 | 18.00 | 18.17 | 2,750,897 | +0.23(+1.29%) |
Jan 11, 2012 | 17.84 | 17.97 | 17.77 | 17.94 | 367,356 | -0.01(-0.06%) |
Jan 10, 2012 | 17.97 | 18.03 | 17.95 | 17.95 | 444,227 | +0.28(+1.56%) |
Jan 09, 2012 | 17.72 | 17.72 | 17.55 | 17.68 | 442,852 | +0.04(+0.25%) |
Jan 06, 2012 | 17.74 | 17.74 | 17.53 | 17.63 | 515,645 | -0.10(-0.59%) |
Jan 05, 2012 | 17.73 | 17.86 | 17.67 | 17.74 | 2,002,028 | -0.18(-1.02%) |