Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.53 | 20.75 | 20.53 | 20.75 | 3,176 | +0.35(+1.74%) |
Mar 29, 2012 | 20.24 | 20.42 | 20.22 | 20.40 | 20,949 | -0.09(-0.43%) |
Mar 28, 2012 | 20.72 | 20.72 | 20.49 | 20.49 | 3,038 | -0.45(-2.15%) |
Mar 27, 2012 | 20.87 | 21.03 | 20.87 | 20.94 | 1,282 | +0.17(+0.82%) |
Mar 26, 2012 | 20.87 | 20.87 | 20.77 | 20.77 | 3,241 | +0.21(+1.04%) |
Mar 23, 2012 | 20.56 | 20.56 | 20.39 | 20.55 | 8,894 | -0.01(-0.04%) |
Mar 22, 2012 | 20.70 | 20.70 | 20.56 | 20.56 | 3,219 | -0.23(-1.09%) |
Mar 21, 2012 | 20.79 | 20.79 | 20.79 | 20.79 | 136 | -0.15(-0.70%) |
Mar 20, 2012 | 20.92 | 20.94 | 20.92 | 20.94 | 577 | -0.17(-0.82%) |
Mar 19, 2012 | 20.97 | 21.12 | 20.86 | 21.11 | 4,097 | +0.08(+0.38%) |
Mar 16, 2012 | 20.96 | 21.03 | 20.96 | 21.03 | 7,625 | +0.39(+1.91%) |
Mar 15, 2012 | 20.40 | 20.63 | 20.40 | 20.63 | 4,222 | +0.08(+0.41%) |
Mar 14, 2012 | 20.52 | 20.55 | 20.52 | 20.55 | 822 | +0.03(+0.12%) |
Mar 13, 2012 | 20.41 | 20.55 | 20.41 | 20.52 | 2,821 | +0.23(+1.12%) |
Mar 12, 2012 | 20.15 | 20.30 | 20.14 | 20.30 | 2,142 | +0.28(+1.40%) |
Mar 09, 2012 | 20.14 | 20.14 | 20.01 | 20.02 | 19,408 | -0.12(-0.59%) |
Mar 08, 2012 | 19.86 | 20.14 | 19.86 | 20.14 | 4,774 | +0.76(+3.90%) |
Mar 07, 2012 | 19.41 | 19.41 | 19.38 | 19.38 | 408 | +0.32(+1.66%) |
Mar 06, 2012 | 19.50 | 19.50 | 19.06 | 19.06 | 10,168 | -0.91(-4.53%) |
Mar 05, 2012 | 20.03 | 20.03 | 19.93 | 19.97 | 3,990 | -0.06(-0.28%) |
Mar 02, 2012 | 20.01 | 20.03 | 19.92 | 20.03 | 4,019 | +0.05(+0.26%) |
Mar 01, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 136 | +0.03(+0.15%) |
Feb 29, 2012 | 19.94 | 19.94 | 19.94 | 19.94 | 748 | +0.16(+0.82%) |
Feb 27, 2012 | 19.50 | 19.78 | 19.78 | 19.78 | 3,540 | -0.29(-1.46%) |
Feb 24, 2012 | 19.90 | 20.08 | 19.90 | 20.08 | 2,910 | +0.43(+2.21%) |
Feb 23, 2012 | 19.58 | 19.64 | 19.58 | 19.64 | 1,273 | +0.05(+0.27%) |
Feb 22, 2012 | 19.49 | 19.59 | 19.49 | 19.59 | 3,778 | -0.23(-1.15%) |
Feb 21, 2012 | 19.65 | 19.82 | 19.65 | 19.82 | 634 | +0.01(+0.07%) |
Feb 17, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 136 | +0.07(+0.33%) |
Feb 16, 2012 | 19.46 | 19.77 | 19.41 | 19.74 | 2,383 | +0.18(+0.90%) |
Feb 15, 2012 | 19.53 | 19.59 | 19.53 | 19.56 | 12,761 | -0.02(-0.12%) |
Feb 14, 2012 | 19.71 | 19.75 | 19.56 | 19.59 | 2,912 | -0.42(-2.09%) |
Feb 13, 2012 | 19.80 | 20.08 | 19.80 | 20.00 | 3,247 | +0.16(+0.78%) |
Feb 10, 2012 | 19.92 | 20.27 | 19.85 | 19.85 | 2,185 | -0.44(-2.17%) |
Feb 09, 2012 | 20.31 | 20.31 | 20.29 | 20.29 | 1,312 | +0.04(+0.22%) |
Feb 08, 2012 | 20.00 | 20.25 | 20.00 | 20.25 | 2,327 | +0.23(+1.17%) |
Feb 07, 2012 | 19.95 | 20.04 | 19.94 | 20.01 | 2,859 | +0.07(+0.34%) |
Feb 06, 2012 | 19.85 | 20.00 | 19.85 | 19.94 | 2,441 | +0.02(+0.11%) |
Feb 03, 2012 | 19.94 | 19.94 | 19.76 | 19.92 | 4,088 | +0.08(+0.41%) |
Feb 02, 2012 | 19.86 | 19.86 | 19.78 | 19.84 | 3,717 | -0.07(-0.37%) |
Feb 01, 2012 | 19.92 | 19.92 | 19.92 | 19.92 | 299 | +0.51(+2.65%) |
Jan 30, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.07(-0.38%) |
Jan 27, 2012 | 19.65 | 19.65 | 19.47 | 19.47 | 1,191 | +0.04(+0.23%) |
Jan 25, 2012 | 19.31 | 19.43 | 19.43 | 19.43 | 272 | +0.42(+2.22%) |
Jan 24, 2012 | 19.11 | 19.17 | 19.01 | 19.01 | 2,362 | -0.23(-1.20%) |
Jan 23, 2012 | 19.49 | 19.49 | 19.24 | 19.24 | 2,893 | +0.06(+0.31%) |
Jan 20, 2012 | 19.17 | 19.20 | 19.17 | 19.18 | 735 | +0.32(+1.71%) |
Jan 19, 2012 | 18.56 | 18.91 | 18.46 | 18.86 | 2,188 | +0.67(+3.71%) |
Jan 18, 2012 | 18.23 | 18.30 | 18.18 | 18.19 | 10,341 | +0.14(+0.79%) |
Jan 17, 2012 | 17.87 | 18.06 | 17.87 | 18.04 | 6,945 | +0.26(+1.44%) |
Jan 13, 2012 | 17.80 | 17.80 | 17.79 | 17.79 | 1,141 | -0.32(-1.78%) |
Jan 12, 2012 | 17.90 | 18.14 | 17.90 | 18.11 | 814 | +0.27(+1.52%) |
Jan 11, 2012 | 17.69 | 17.84 | 17.69 | 17.84 | 723 | -0.02(-0.11%) |
Jan 10, 2012 | 17.86 | 17.86 | 17.86 | 17.86 | 309 | +0.36(+2.03%) |
Jan 09, 2012 | 17.39 | 17.53 | 17.39 | 17.50 | 517 | +0.01(+0.04%) |
Jan 06, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 137 | -0.49(-2.72%) |
Jan 05, 2012 | 18.02 | 18.02 | 17.93 | 17.98 | 694 | -0.51(-2.74%) |