Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.65 | 24.81 | 24.30 | 24.57 | 7,678,450 | -0.03(-0.11%) |
Mar 29, 2012 | 24.83 | 24.83 | 24.21 | 24.60 | 7,799,097 | -0.42(-1.66%) |
Mar 28, 2012 | 24.96 | 25.33 | 24.67 | 25.02 | 8,580,536 | +0.04(+0.14%) |
Mar 27, 2012 | 24.52 | 25.57 | 24.43 | 24.98 | 18,506,032 | +1.11(+4.66%) |
Mar 26, 2012 | 23.76 | 23.87 | 23.06 | 23.87 | 9,071,244 | +0.49(+2.09%) |
Mar 23, 2012 | 23.05 | 23.84 | 22.61 | 23.38 | 12,336,247 | -0.23(-1.00%) |
Mar 22, 2012 | 23.81 | 23.91 | 23.37 | 23.62 | 4,069,638 | -0.45(-1.88%) |
Mar 21, 2012 | 24.04 | 24.34 | 23.73 | 24.07 | 5,382,233 | +0.17(+0.72%) |
Mar 20, 2012 | 23.81 | 24.00 | 23.52 | 23.90 | 4,664,441 | -0.11(-0.45%) |
Mar 19, 2012 | 24.10 | 24.25 | 23.54 | 24.00 | 7,907,672 | -0.02(-0.08%) |
Mar 16, 2012 | 24.47 | 24.47 | 23.82 | 24.02 | 7,263,197 | -0.29(-1.19%) |
Mar 15, 2012 | 23.84 | 24.42 | 23.62 | 24.31 | 9,491,657 | +0.47(+1.97%) |
Mar 14, 2012 | 24.19 | 24.41 | 23.70 | 23.84 | 7,559,035 | -0.29(-1.20%) |
Mar 13, 2012 | 23.18 | 24.19 | 23.18 | 24.13 | 7,199,153 | +1.04(+4.50%) |
Mar 12, 2012 | 23.15 | 23.44 | 22.92 | 23.09 | 5,566,393 | +0.08(+0.35%) |
Mar 09, 2012 | 22.69 | 23.51 | 22.64 | 23.01 | 10,283,893 | +0.69(+3.08%) |
Mar 08, 2012 | 21.53 | 22.68 | 21.49 | 22.32 | 9,780,713 | +0.97(+4.53%) |
Mar 07, 2012 | 20.25 | 21.47 | 20.25 | 21.36 | 9,749,430 | +1.14(+5.64%) |
Mar 06, 2012 | 20.39 | 20.47 | 20.07 | 20.22 | 4,593,434 | -0.45(-2.19%) |
Mar 05, 2012 | 20.65 | 20.99 | 20.48 | 20.67 | 3,333,531 | -0.08(-0.39%) |
Mar 02, 2012 | 21.01 | 21.21 | 20.57 | 20.75 | 4,554,232 | -0.39(-1.84%) |
Mar 01, 2012 | 21.26 | 21.51 | 20.94 | 21.14 | 5,949,439 | +0.00(+0.00%) |
Feb 29, 2012 | 20.36 | 21.47 | 20.33 | 21.14 | 10,036,805 | +0.79(+3.86%) |
Feb 28, 2012 | 20.70 | 20.77 | 20.17 | 20.35 | 5,252,457 | -0.39(-1.87%) |
Feb 27, 2012 | 20.02 | 20.94 | 20.01 | 20.74 | 5,432,622 | +0.51(+2.50%) |
Feb 24, 2012 | 20.62 | 20.80 | 20.06 | 20.23 | 4,592,937 | -0.25(-1.24%) |
Feb 23, 2012 | 19.98 | 20.65 | 19.93 | 20.49 | 5,750,009 | +0.52(+2.58%) |
Feb 22, 2012 | 20.41 | 20.61 | 19.90 | 19.97 | 7,327,084 | -0.40(-1.95%) |
Feb 21, 2012 | 21.14 | 21.33 | 20.22 | 20.37 | 6,336,066 | -0.75(-3.55%) |
Feb 17, 2012 | 21.12 | 21.33 | 20.92 | 21.12 | 4,407,144 | -0.05(-0.21%) |
Feb 16, 2012 | 21.31 | 21.61 | 20.89 | 21.17 | 6,504,156 | -0.14(-0.64%) |
Feb 15, 2012 | 21.64 | 22.02 | 21.23 | 21.30 | 8,459,282 | -0.22(-1.01%) |
Feb 14, 2012 | 21.57 | 21.77 | 21.25 | 21.52 | 6,288,192 | -0.14(-0.67%) |
Feb 13, 2012 | 21.32 | 21.79 | 21.20 | 21.66 | 7,270,958 | +0.55(+2.61%) |
Feb 10, 2012 | 20.98 | 21.36 | 20.94 | 21.11 | 6,986,137 | -0.35(-1.64%) |
Feb 09, 2012 | 21.27 | 21.54 | 20.84 | 21.46 | 6,936,250 | +0.33(+1.58%) |
Feb 08, 2012 | 20.61 | 21.17 | 20.40 | 21.13 | 6,829,168 | +0.55(+2.68%) |
Feb 07, 2012 | 20.41 | 20.95 | 20.34 | 20.58 | 5,642,673 | +0.06(+0.31%) |
Feb 06, 2012 | 20.86 | 21.06 | 20.30 | 20.51 | 5,819,410 | -0.59(-2.79%) |
Feb 03, 2012 | 20.14 | 21.22 | 20.11 | 21.10 | 8,765,206 | +1.45(+7.36%) |
Feb 02, 2012 | 19.81 | 19.94 | 19.43 | 19.66 | 4,418,901 | -0.08(-0.41%) |
Feb 01, 2012 | 19.66 | 19.88 | 19.43 | 19.74 | 5,503,982 | +0.31(+1.58%) |
Jan 31, 2012 | 20.35 | 20.57 | 19.28 | 19.43 | 7,021,129 | -0.59(-2.94%) |
Jan 30, 2012 | 19.87 | 20.09 | 19.70 | 20.02 | 4,263,060 | -0.13(-0.63%) |
Jan 27, 2012 | 19.90 | 20.36 | 19.67 | 20.14 | 7,162,267 | +0.14(+0.68%) |
Jan 26, 2012 | 20.77 | 20.89 | 19.95 | 20.01 | 6,812,241 | -0.61(-2.94%) |
Jan 25, 2012 | 20.22 | 20.88 | 19.98 | 20.61 | 8,478,529 | +0.43(+2.11%) |
Jan 24, 2012 | 19.45 | 20.23 | 19.32 | 20.19 | 8,601,916 | +0.56(+2.85%) |
Jan 23, 2012 | 20.04 | 20.26 | 19.54 | 19.63 | 7,478,141 | -0.28(-1.40%) |
Jan 20, 2012 | 20.41 | 20.52 | 19.76 | 19.91 | 7,616,430 | -0.53(-2.60%) |
Jan 19, 2012 | 20.55 | 20.76 | 20.31 | 20.44 | 9,077,917 | -0.32(-1.52%) |
Jan 18, 2012 | 19.83 | 20.86 | 19.71 | 20.76 | 10,159,749 | +0.88(+4.40%) |
Jan 17, 2012 | 20.17 | 20.23 | 19.36 | 19.88 | 8,118,384 | +0.02(+0.09%) |
Jan 13, 2012 | 19.73 | 20.01 | 19.43 | 19.86 | 5,519,376 | -0.15(-0.77%) |
Jan 12, 2012 | 19.53 | 20.26 | 19.42 | 20.02 | 10,476,704 | -0.06(-0.31%) |
Jan 11, 2012 | 18.96 | 20.33 | 18.93 | 20.08 | 16,556,188 | +1.34(+7.18%) |
Jan 10, 2012 | 18.90 | 19.39 | 18.62 | 18.74 | 10,025,022 | +0.07(+0.39%) |
Jan 09, 2012 | 18.57 | 18.81 | 18.51 | 18.66 | 4,858,404 | +0.25(+1.37%) |
Jan 06, 2012 | 18.69 | 18.89 | 18.40 | 18.41 | 5,385,391 | -0.33(-1.78%) |
Jan 05, 2012 | 18.06 | 18.79 | 17.72 | 18.75 | 6,942,153 | +0.51(+2.77%) |