Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.24 | 20.35 | 20.24 | 20.30 | 3,607 | +0.02(+0.08%) |
Mar 29, 2012 | 20.17 | 20.29 | 20.17 | 20.28 | 1,465 | -0.10(-0.47%) |
Mar 28, 2012 | 20.43 | 20.44 | 20.28 | 20.38 | 3,696 | -0.04(-0.20%) |
Mar 27, 2012 | 20.51 | 20.51 | 20.42 | 20.42 | 1,935 | -0.05(-0.24%) |
Mar 26, 2012 | 20.36 | 20.52 | 20.36 | 20.47 | 5,296 | +0.41(+2.04%) |
Mar 23, 2012 | 19.99 | 20.09 | 19.91 | 20.06 | 4,935 | +0.08(+0.40%) |
Mar 22, 2012 | 19.97 | 20.13 | 19.97 | 19.98 | 21,649 | -0.22(-1.07%) |
Mar 21, 2012 | 20.39 | 20.39 | 20.20 | 20.20 | 1,240 | -0.09(-0.42%) |
Mar 20, 2012 | 20.29 | 20.38 | 20.28 | 20.28 | 725 | -0.10(-0.48%) |
Mar 19, 2012 | 20.26 | 20.54 | 20.26 | 20.38 | 12,378 | +0.15(+0.74%) |
Mar 16, 2012 | 20.29 | 20.36 | 20.21 | 20.23 | 8,053 | -0.05(-0.25%) |
Mar 15, 2012 | 20.12 | 20.28 | 20.12 | 20.28 | 660 | +0.16(+0.80%) |
Mar 14, 2012 | 20.16 | 20.22 | 20.08 | 20.12 | 4,241 | +0.11(+0.56%) |
Mar 13, 2012 | 19.82 | 20.01 | 19.80 | 20.01 | 962 | +0.31(+1.56%) |
Mar 12, 2012 | 19.74 | 19.78 | 19.62 | 19.70 | 876 | +0.01(+0.05%) |
Mar 09, 2012 | 19.57 | 19.80 | 19.52 | 19.69 | 2,300 | +0.26(+1.34%) |
Mar 08, 2012 | 19.39 | 19.44 | 19.38 | 19.43 | 39,321 | +0.16(+0.83%) |
Mar 07, 2012 | 19.28 | 19.28 | 19.14 | 19.27 | 35,136 | +0.18(+0.96%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.08 | 19.09 | 4,157 | -0.41(-2.08%) |
Mar 05, 2012 | 19.40 | 19.49 | 19.40 | 19.49 | 3,980 | +0.02(+0.09%) |
Mar 02, 2012 | 19.68 | 19.68 | 19.46 | 19.47 | 4,035 | -0.21(-1.05%) |
Mar 01, 2012 | 19.72 | 19.87 | 19.68 | 19.68 | 3,505 | +0.00(+0.00%) |
Feb 29, 2012 | 19.64 | 19.68 | 19.59 | 19.68 | 1,910 | +0.00(+0.00%) |
Feb 28, 2012 | 19.69 | 19.73 | 19.66 | 19.68 | 12,014 | -0.08(-0.41%) |
Feb 27, 2012 | 19.64 | 19.76 | 19.48 | 19.76 | 3,838 | -0.19(-0.95%) |
Feb 24, 2012 | 19.82 | 19.95 | 19.77 | 19.95 | 24,189 | +0.14(+0.71%) |
Feb 23, 2012 | 19.60 | 19.81 | 19.60 | 19.81 | 3,410 | +0.35(+1.79%) |
Feb 22, 2012 | 19.74 | 19.74 | 19.46 | 19.46 | 59,814 | -0.34(-1.72%) |
Feb 21, 2012 | 19.77 | 19.93 | 19.77 | 19.80 | 5,763 | +0.01(+0.05%) |
Feb 17, 2012 | 19.81 | 19.84 | 19.77 | 19.79 | 2,508 | +0.06(+0.30%) |
Feb 16, 2012 | 19.70 | 19.73 | 19.70 | 19.73 | 4,100 | +0.25(+1.30%) |
Feb 15, 2012 | 19.55 | 19.55 | 19.48 | 19.48 | 1,900 | +0.06(+0.30%) |
Feb 14, 2012 | 19.56 | 19.56 | 19.33 | 19.42 | 900 | -0.19(-0.97%) |
Feb 13, 2012 | 19.61 | 19.61 | 19.47 | 19.61 | 1,577 | +0.27(+1.40%) |
Feb 10, 2012 | 19.41 | 19.41 | 19.34 | 19.34 | 2,167 | -0.20(-1.02%) |
Feb 09, 2012 | 19.54 | 19.62 | 19.46 | 19.54 | 3,101 | -0.04(-0.20%) |
Feb 08, 2012 | 19.44 | 19.58 | 19.44 | 19.58 | 2,715 | +0.06(+0.31%) |
Feb 07, 2012 | 19.50 | 19.57 | 19.43 | 19.52 | 1,953 | +0.06(+0.31%) |
Feb 06, 2012 | 19.61 | 19.61 | 19.42 | 19.46 | 765 | -0.15(-0.77%) |
Feb 03, 2012 | 19.51 | 19.67 | 19.51 | 19.61 | 12,019 | +0.41(+2.12%) |
Feb 02, 2012 | 19.08 | 19.29 | 19.08 | 19.20 | 2,495 | +0.09(+0.45%) |
Feb 01, 2012 | 18.91 | 19.14 | 18.90 | 19.12 | 4,374 | +0.41(+2.19%) |
Jan 31, 2012 | 18.67 | 18.76 | 18.67 | 18.71 | 2,632 | +0.08(+0.43%) |
Jan 30, 2012 | 18.60 | 18.66 | 18.56 | 18.63 | 1,509 | -0.04(-0.22%) |
Jan 27, 2012 | 18.70 | 18.70 | 18.67 | 18.67 | 1,135 | +0.03(+0.14%) |
Jan 26, 2012 | 18.74 | 18.74 | 18.63 | 18.64 | 4,782 | -0.28(-1.45%) |
Jan 25, 2012 | 18.85 | 18.93 | 18.85 | 18.92 | 436 | -0.03(-0.14%) |
Jan 24, 2012 | 18.85 | 18.95 | 18.70 | 18.95 | 6,413 | +0.02(+0.08%) |
Jan 23, 2012 | 18.97 | 18.97 | 18.87 | 18.93 | 23,781 | +0.13(+0.69%) |
Jan 20, 2012 | 18.81 | 18.81 | 18.80 | 18.80 | 7,360 | +0.01(+0.05%) |
Jan 19, 2012 | 18.55 | 18.79 | 18.55 | 18.79 | 16,482 | +0.17(+0.91%) |
Jan 18, 2012 | 18.53 | 18.67 | 18.53 | 18.62 | 7,066 | +0.18(+0.98%) |
Jan 17, 2012 | 18.67 | 18.67 | 18.44 | 18.44 | 3,115 | -0.12(-0.65%) |
Jan 13, 2012 | 18.42 | 18.56 | 18.42 | 18.56 | 5,004 | -0.07(-0.38%) |
Jan 12, 2012 | 18.70 | 18.70 | 18.50 | 18.63 | 4,732 | +0.13(+0.70%) |
Jan 11, 2012 | 18.50 | 18.50 | 18.50 | 18.50 | 105 | +0.00(+0.00%) |
Jan 10, 2012 | 18.50 | 18.51 | 18.50 | 18.50 | 724 | +0.37(+2.06%) |
Jan 09, 2012 | 18.18 | 18.18 | 18.13 | 18.13 | 690 | -0.12(-0.66%) |
Jan 06, 2012 | 18.29 | 18.29 | 18.25 | 18.25 | 2,151 | +0.02(+0.09%) |
Jan 05, 2012 | 17.98 | 18.23 | 17.89 | 18.23 | 1,000 | +0.09(+0.50%) |