Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.18 | 20.19 | 19.94 | 20.06 | 705,008 | -0.15(-0.76%) |
Mar 29, 2012 | 20.24 | 20.32 | 20.08 | 20.22 | 1,921,897 | -0.19(-0.95%) |
Mar 28, 2012 | 20.59 | 20.63 | 20.30 | 20.41 | 1,233,098 | +0.35(+1.73%) |
Mar 27, 2012 | 20.02 | 20.38 | 19.98 | 20.06 | 726,047 | +0.16(+0.83%) |
Mar 26, 2012 | 19.81 | 19.91 | 19.73 | 19.90 | 781,315 | +0.27(+1.38%) |
Mar 23, 2012 | 19.47 | 19.64 | 19.33 | 19.63 | 1,071,432 | -0.22(-1.12%) |
Mar 22, 2012 | 19.97 | 19.97 | 19.79 | 19.85 | 959,712 | -0.16(-0.82%) |
Mar 21, 2012 | 20.00 | 20.11 | 19.86 | 20.02 | 1,595,811 | -0.64(-3.09%) |
Mar 20, 2012 | 20.69 | 20.71 | 20.48 | 20.65 | 999,428 | -0.26(-1.25%) |
Mar 19, 2012 | 20.88 | 20.96 | 20.75 | 20.91 | 1,273,857 | -0.15(-0.73%) |
Mar 16, 2012 | 21.23 | 21.30 | 21.02 | 21.07 | 1,993,712 | +0.06(+0.28%) |
Mar 15, 2012 | 20.94 | 21.09 | 20.87 | 21.01 | 1,151,894 | +0.15(+0.74%) |
Mar 14, 2012 | 20.85 | 20.99 | 20.70 | 20.86 | 1,381,355 | +0.43(+2.13%) |
Mar 13, 2012 | 20.15 | 20.43 | 20.13 | 20.42 | 2,161,988 | +0.28(+1.39%) |
Mar 12, 2012 | 20.22 | 20.30 | 20.07 | 20.14 | 658,362 | -0.40(-1.93%) |
Mar 09, 2012 | 20.34 | 20.73 | 20.24 | 20.54 | 2,905,775 | +0.81(+4.11%) |
Mar 08, 2012 | 19.74 | 19.77 | 19.63 | 19.73 | 3,961,638 | +0.00(+0.00%) |
Mar 07, 2012 | 19.70 | 19.77 | 19.54 | 19.73 | 658,205 | +0.06(+0.29%) |
Mar 06, 2012 | 19.66 | 19.73 | 19.53 | 19.67 | 1,335,186 | -0.36(-1.79%) |
Mar 05, 2012 | 19.99 | 20.11 | 19.94 | 20.02 | 1,344,196 | -0.62(-2.99%) |
Mar 02, 2012 | 20.71 | 20.72 | 20.55 | 20.64 | 982,254 | -0.19(-0.93%) |
Mar 01, 2012 | 20.76 | 20.98 | 20.66 | 20.84 | 1,281,276 | +0.17(+0.84%) |
Feb 29, 2012 | 21.05 | 21.10 | 20.65 | 20.66 | 2,069,866 | -0.84(-3.91%) |
Feb 28, 2012 | 21.34 | 21.59 | 21.28 | 21.50 | 1,573,351 | +0.55(+2.63%) |
Feb 27, 2012 | 20.81 | 21.05 | 20.67 | 20.95 | 1,218,063 | -0.04(-0.18%) |
Feb 24, 2012 | 21.00 | 21.11 | 20.91 | 20.99 | 1,361,030 | +0.52(+2.55%) |
Feb 23, 2012 | 20.21 | 20.50 | 20.12 | 20.47 | 1,501,396 | +0.30(+1.48%) |
Feb 22, 2012 | 20.15 | 20.23 | 20.11 | 20.17 | 1,671,721 | +0.21(+1.07%) |
Feb 21, 2012 | 20.02 | 20.09 | 19.86 | 19.96 | 1,560,135 | +0.06(+0.29%) |
Feb 17, 2012 | 19.95 | 20.01 | 19.82 | 19.90 | 540,417 | +0.10(+0.49%) |
Feb 16, 2012 | 19.52 | 19.82 | 19.52 | 19.80 | 1,365,880 | +0.49(+2.55%) |
Feb 15, 2012 | 19.29 | 19.46 | 19.27 | 19.31 | 2,272,149 | +0.83(+4.50%) |
Feb 14, 2012 | 18.58 | 18.58 | 18.35 | 18.48 | 1,289,404 | -0.34(-1.80%) |
Feb 13, 2012 | 18.89 | 18.91 | 18.73 | 18.82 | 838,094 | -0.05(-0.26%) |
Feb 10, 2012 | 19.02 | 19.02 | 18.75 | 18.87 | 1,812,594 | -0.37(-1.91%) |
Feb 09, 2012 | 19.26 | 19.31 | 19.13 | 19.23 | 916,319 | +0.02(+0.10%) |
Feb 08, 2012 | 19.12 | 19.33 | 19.11 | 19.21 | 1,237,611 | +0.20(+1.07%) |
Feb 07, 2012 | 18.97 | 19.04 | 18.51 | 19.01 | 1,722,996 | +0.23(+1.23%) |
Feb 06, 2012 | 18.70 | 18.80 | 18.62 | 18.78 | 1,369,286 | +0.22(+1.20%) |
Feb 03, 2012 | 18.21 | 18.66 | 18.15 | 18.56 | 4,611,330 | +2.05(+12.41%) |
Feb 02, 2012 | 17.05 | 17.08 | 16.28 | 16.51 | 4,016,462 | -1.06(-6.05%) |
Feb 01, 2012 | 17.45 | 17.83 | 17.42 | 17.57 | 3,192,028 | -0.03(-0.16%) |
Jan 31, 2012 | 17.72 | 17.75 | 17.48 | 17.60 | 627,458 | +0.11(+0.61%) |
Jan 30, 2012 | 17.55 | 17.57 | 17.39 | 17.49 | 779,991 | -0.30(-1.68%) |
Jan 27, 2012 | 17.79 | 17.91 | 17.67 | 17.79 | 746,483 | -0.09(-0.49%) |
Jan 26, 2012 | 17.95 | 18.08 | 17.82 | 17.88 | 1,895,399 | -0.14(-0.80%) |
Jan 25, 2012 | 17.83 | 18.11 | 17.79 | 18.03 | 1,524,222 | +0.69(+3.96%) |
Jan 24, 2012 | 17.35 | 17.40 | 17.19 | 17.34 | 823,630 | -0.56(-3.13%) |
Jan 23, 2012 | 17.80 | 17.99 | 17.79 | 17.90 | 1,827,814 | +0.66(+3.81%) |
Jan 20, 2012 | 16.91 | 17.27 | 16.85 | 17.24 | 1,712,866 | +0.58(+3.48%) |
Jan 19, 2012 | 16.63 | 16.77 | 16.61 | 16.66 | 1,090,329 | +0.13(+0.76%) |
Jan 18, 2012 | 16.37 | 16.59 | 16.33 | 16.54 | 821,302 | +0.34(+2.09%) |
Jan 17, 2012 | 16.42 | 16.42 | 16.18 | 16.20 | 1,197,381 | -0.35(-2.10%) |
Jan 13, 2012 | 16.61 | 16.61 | 16.43 | 16.55 | 405,754 | -0.13(-0.75%) |
Jan 12, 2012 | 16.66 | 16.72 | 16.53 | 16.67 | 982,151 | -0.42(-2.43%) |
Jan 11, 2012 | 17.01 | 17.10 | 16.92 | 17.09 | 611,953 | -0.01(-0.06%) |
Jan 10, 2012 | 17.10 | 17.16 | 17.01 | 17.10 | 1,073,870 | +0.22(+1.32%) |
Jan 09, 2012 | 16.91 | 16.91 | 16.76 | 16.88 | 550,319 | +0.03(+0.17%) |
Jan 06, 2012 | 16.97 | 16.97 | 16.78 | 16.85 | 614,981 | -0.25(-1.47%) |
Jan 05, 2012 | 17.22 | 17.24 | 17.00 | 17.10 | 1,516,440 | -0.50(-2.85%) |