Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.50 | 19.58 | 19.37 | 19.56 | 4,951,180 | +0.23(+1.19%) |
Mar 29, 2012 | 19.15 | 19.35 | 19.01 | 19.33 | 4,046,584 | +0.09(+0.46%) |
Mar 28, 2012 | 19.33 | 19.42 | 19.14 | 19.24 | 5,512,415 | -0.08(-0.43%) |
Mar 27, 2012 | 19.19 | 19.40 | 19.16 | 19.33 | 4,970,930 | +0.17(+0.87%) |
Mar 26, 2012 | 19.09 | 19.17 | 19.01 | 19.16 | 4,669,377 | +0.20(+1.04%) |
Mar 23, 2012 | 19.06 | 19.17 | 18.93 | 18.96 | 4,306,610 | -0.09(-0.47%) |
Mar 22, 2012 | 18.95 | 19.07 | 18.92 | 19.05 | 4,837,376 | +0.02(+0.10%) |
Mar 21, 2012 | 19.05 | 19.09 | 18.96 | 19.03 | 6,064,431 | +0.00(+0.00%) |
Mar 20, 2012 | 19.03 | 19.08 | 18.91 | 19.03 | 5,611,339 | -0.13(-0.67%) |
Mar 19, 2012 | 19.19 | 19.37 | 19.14 | 19.16 | 3,791,190 | -0.09(-0.46%) |
Mar 16, 2012 | 19.25 | 19.29 | 19.11 | 19.25 | 5,515,460 | -0.01(-0.03%) |
Mar 15, 2012 | 19.24 | 19.40 | 19.11 | 19.26 | 4,667,216 | +0.02(+0.10%) |
Mar 14, 2012 | 19.49 | 19.52 | 19.20 | 19.24 | 4,084,322 | -0.25(-1.28%) |
Mar 13, 2012 | 19.55 | 19.58 | 19.35 | 19.49 | 4,334,693 | -0.01(-0.03%) |
Mar 12, 2012 | 19.36 | 19.52 | 19.32 | 19.49 | 4,314,351 | +0.13(+0.69%) |
Mar 09, 2012 | 19.65 | 19.65 | 19.31 | 19.36 | 5,649,500 | -0.15(-0.75%) |
Mar 08, 2012 | 19.41 | 19.58 | 19.36 | 19.51 | 4,376,063 | +0.18(+0.93%) |
Mar 07, 2012 | 19.38 | 19.45 | 19.24 | 19.33 | 4,771,110 | -0.02(-0.08%) |
Mar 06, 2012 | 19.48 | 19.52 | 19.19 | 19.34 | 6,170,592 | -0.21(-1.10%) |
Mar 05, 2012 | 19.61 | 19.65 | 19.33 | 19.56 | 4,712,124 | -0.04(-0.23%) |
Mar 02, 2012 | 19.47 | 19.68 | 19.47 | 19.60 | 3,991,874 | +0.15(+0.75%) |
Mar 01, 2012 | 19.49 | 19.65 | 19.36 | 19.46 | 4,083,674 | +0.01(+0.06%) |
Feb 29, 2012 | 19.36 | 19.57 | 19.24 | 19.44 | 5,136,719 | +0.08(+0.42%) |
Feb 28, 2012 | 19.26 | 19.39 | 19.21 | 19.36 | 5,283,203 | -0.02(-0.10%) |
Feb 27, 2012 | 19.22 | 19.41 | 19.11 | 19.38 | 20,942,326 | +0.16(+0.82%) |
Feb 24, 2012 | 19.27 | 19.34 | 19.16 | 19.22 | 15,023,434 | -0.04(-0.23%) |
Feb 23, 2012 | 19.50 | 19.54 | 19.23 | 19.27 | 17,905,226 | -0.29(-1.49%) |
Feb 22, 2012 | 19.44 | 19.66 | 19.41 | 19.56 | 4,835,308 | +0.03(+0.13%) |
Feb 21, 2012 | 19.82 | 19.83 | 19.40 | 19.53 | 5,181,235 | -0.26(-1.31%) |
Feb 17, 2012 | 19.90 | 19.96 | 19.73 | 19.79 | 4,344,667 | -0.01(-0.06%) |
Feb 16, 2012 | 19.39 | 19.84 | 19.39 | 19.80 | 4,669,757 | +0.44(+2.25%) |
Feb 15, 2012 | 19.44 | 19.51 | 19.29 | 19.37 | 3,462,636 | -0.08(-0.39%) |
Feb 14, 2012 | 19.36 | 19.44 | 19.19 | 19.44 | 4,343,052 | +0.07(+0.36%) |
Feb 13, 2012 | 19.34 | 19.42 | 19.22 | 19.37 | 3,103,074 | +0.10(+0.52%) |
Feb 10, 2012 | 19.11 | 19.27 | 19.05 | 19.27 | 4,816,251 | +0.08(+0.43%) |
Feb 09, 2012 | 19.49 | 19.52 | 19.06 | 19.19 | 6,989,106 | -0.31(-1.59%) |
Feb 08, 2012 | 19.34 | 19.53 | 19.28 | 19.50 | 4,159,322 | +0.16(+0.85%) |
Feb 07, 2012 | 19.09 | 19.40 | 18.96 | 19.34 | 3,502,716 | +0.24(+1.26%) |
Feb 06, 2012 | 19.05 | 19.11 | 19.01 | 19.10 | 2,596,095 | -0.03(-0.13%) |
Feb 03, 2012 | 19.10 | 19.15 | 18.93 | 19.12 | 3,749,144 | +0.17(+0.90%) |
Feb 02, 2012 | 19.20 | 19.21 | 18.83 | 18.95 | 6,399,421 | -0.22(-1.15%) |
Feb 01, 2012 | 19.22 | 19.25 | 19.06 | 19.17 | 4,345,069 | +0.01(+0.03%) |
Jan 31, 2012 | 19.15 | 19.23 | 19.03 | 19.17 | 5,241,551 | +0.08(+0.43%) |
Jan 30, 2012 | 19.08 | 19.14 | 18.96 | 19.08 | 4,297,887 | -0.08(-0.40%) |
Jan 27, 2012 | 19.64 | 19.66 | 19.13 | 19.16 | 4,897,608 | -0.51(-2.57%) |
Jan 26, 2012 | 19.58 | 19.80 | 19.48 | 19.66 | 4,758,163 | +0.13(+0.65%) |
Jan 25, 2012 | 19.09 | 19.58 | 18.95 | 19.54 | 7,476,843 | +0.36(+1.88%) |
Jan 24, 2012 | 19.39 | 19.42 | 19.13 | 19.18 | 4,077,920 | -0.28(-1.46%) |
Jan 23, 2012 | 19.22 | 19.53 | 19.14 | 19.46 | 5,772,026 | +0.39(+2.02%) |
Jan 20, 2012 | 19.16 | 19.27 | 18.93 | 19.08 | 6,085,811 | -0.03(-0.17%) |
Jan 19, 2012 | 19.27 | 19.32 | 19.06 | 19.11 | 5,691,389 | -0.16(-0.85%) |
Jan 18, 2012 | 19.41 | 19.46 | 19.19 | 19.27 | 5,138,674 | -0.11(-0.59%) |
Jan 17, 2012 | 19.69 | 19.77 | 19.32 | 19.39 | 6,233,356 | -0.13(-0.68%) |
Jan 13, 2012 | 19.61 | 19.65 | 19.37 | 19.52 | 5,269,262 | -0.17(-0.87%) |
Jan 12, 2012 | 19.75 | 19.82 | 19.60 | 19.69 | 2,908,088 | +0.01(+0.06%) |
Jan 11, 2012 | 19.91 | 19.96 | 19.65 | 19.68 | 5,732,650 | -0.27(-1.33%) |
Jan 10, 2012 | 20.19 | 20.19 | 19.93 | 19.94 | 5,268,640 | -0.04(-0.22%) |
Jan 09, 2012 | 20.13 | 20.18 | 19.92 | 19.99 | 3,160,413 | -0.15(-0.72%) |
Jan 06, 2012 | 20.26 | 20.28 | 19.99 | 20.13 | 3,747,813 | -0.08(-0.41%) |
Jan 05, 2012 | 19.90 | 20.25 | 19.86 | 20.21 | 4,031,615 | +0.21(+1.07%) |