Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.89 | 20.90 | 20.64 | 20.77 | 681,020 | -0.16(-0.76%) |
Mar 29, 2012 | 20.95 | 21.04 | 20.79 | 20.93 | 1,856,504 | -0.20(-0.95%) |
Mar 28, 2012 | 21.32 | 21.36 | 21.01 | 21.13 | 1,191,142 | +0.36(+1.73%) |
Mar 27, 2012 | 20.73 | 21.10 | 20.68 | 20.77 | 701,344 | +0.17(+0.83%) |
Mar 26, 2012 | 20.51 | 20.61 | 20.43 | 20.60 | 754,731 | +0.28(+1.38%) |
Mar 23, 2012 | 20.16 | 20.33 | 20.01 | 20.32 | 1,034,977 | -0.23(-1.12%) |
Mar 22, 2012 | 20.67 | 20.67 | 20.49 | 20.55 | 927,058 | -0.17(-0.82%) |
Mar 21, 2012 | 20.70 | 20.82 | 20.56 | 20.72 | 1,541,514 | -0.66(-3.09%) |
Mar 20, 2012 | 21.42 | 21.44 | 21.20 | 21.38 | 965,423 | -0.27(-1.25%) |
Mar 19, 2012 | 21.62 | 21.70 | 21.48 | 21.65 | 1,230,514 | -0.16(-0.73%) |
Mar 16, 2012 | 21.98 | 22.05 | 21.76 | 21.81 | 1,925,876 | +0.06(+0.28%) |
Mar 15, 2012 | 21.68 | 21.83 | 21.60 | 21.75 | 1,112,701 | +0.16(+0.74%) |
Mar 14, 2012 | 21.58 | 21.73 | 21.43 | 21.59 | 1,334,354 | +0.45(+2.13%) |
Mar 13, 2012 | 20.86 | 21.15 | 20.84 | 21.14 | 2,088,426 | +0.29(+1.39%) |
Mar 12, 2012 | 20.93 | 21.02 | 20.78 | 20.85 | 635,962 | -0.41(-1.93%) |
Mar 09, 2012 | 21.06 | 21.45 | 20.95 | 21.26 | 2,806,906 | +0.84(+4.11%) |
Mar 08, 2012 | 20.44 | 20.47 | 20.32 | 20.42 | 3,826,843 | +0.00(+0.00%) |
Mar 07, 2012 | 20.39 | 20.47 | 20.23 | 20.42 | 635,810 | +0.06(+0.29%) |
Mar 06, 2012 | 20.35 | 20.42 | 20.22 | 20.36 | 1,289,756 | -0.37(-1.78%) |
Mar 05, 2012 | 20.69 | 20.82 | 20.64 | 20.73 | 1,298,460 | -0.64(-2.99%) |
Mar 02, 2012 | 21.43 | 21.45 | 21.27 | 21.37 | 948,833 | -0.20(-0.93%) |
Mar 01, 2012 | 21.49 | 21.72 | 21.39 | 21.57 | 1,237,681 | +0.18(+0.84%) |
Feb 29, 2012 | 21.79 | 21.84 | 21.38 | 21.39 | 1,999,439 | -0.87(-3.91%) |
Feb 28, 2012 | 22.09 | 22.35 | 22.03 | 22.26 | 1,519,818 | +0.57(+2.63%) |
Feb 27, 2012 | 21.54 | 21.79 | 21.40 | 21.69 | 1,176,619 | -0.04(-0.18%) |
Feb 24, 2012 | 21.74 | 21.85 | 21.65 | 21.73 | 1,314,721 | +0.54(+2.55%) |
Feb 23, 2012 | 20.92 | 21.22 | 20.82 | 21.19 | 1,450,311 | +0.31(+1.48%) |
Feb 22, 2012 | 20.86 | 20.94 | 20.82 | 20.88 | 1,614,841 | +0.22(+1.06%) |
Feb 21, 2012 | 20.73 | 20.80 | 20.56 | 20.66 | 1,507,051 | +0.06(+0.29%) |
Feb 17, 2012 | 20.65 | 20.71 | 20.52 | 20.60 | 522,030 | +0.10(+0.49%) |
Feb 16, 2012 | 20.21 | 20.52 | 20.21 | 20.50 | 1,319,406 | +0.51(+2.55%) |
Feb 15, 2012 | 19.97 | 20.15 | 19.95 | 19.99 | 2,194,839 | +0.86(+4.50%) |
Feb 14, 2012 | 19.23 | 19.23 | 19.00 | 19.13 | 1,245,532 | -0.35(-1.80%) |
Feb 13, 2012 | 19.56 | 19.58 | 19.39 | 19.48 | 809,578 | -0.05(-0.26%) |
Feb 10, 2012 | 19.69 | 19.69 | 19.41 | 19.53 | 1,750,920 | -0.38(-1.91%) |
Feb 09, 2012 | 19.94 | 20.00 | 19.80 | 19.91 | 885,141 | +0.02(+0.10%) |
Feb 08, 2012 | 19.79 | 20.01 | 19.78 | 19.89 | 1,195,501 | +0.21(+1.07%) |
Feb 07, 2012 | 19.64 | 19.71 | 19.16 | 19.68 | 1,664,371 | +0.24(+1.23%) |
Feb 06, 2012 | 19.36 | 19.46 | 19.28 | 19.44 | 1,322,696 | +0.23(+1.20%) |
Feb 03, 2012 | 18.85 | 19.32 | 18.79 | 19.21 | 4,454,429 | +2.12(+12.40%) |
Feb 02, 2012 | 17.65 | 17.68 | 16.85 | 17.09 | 3,879,801 | -1.10(-6.05%) |
Feb 01, 2012 | 18.06 | 18.45 | 18.03 | 18.19 | 3,083,419 | -0.03(-0.16%) |
Jan 31, 2012 | 18.34 | 18.38 | 18.10 | 18.22 | 606,109 | +0.11(+0.61%) |
Jan 30, 2012 | 18.17 | 18.19 | 18.00 | 18.11 | 753,452 | -0.31(-1.68%) |
Jan 27, 2012 | 18.42 | 18.54 | 18.29 | 18.42 | 721,084 | -0.09(-0.49%) |
Jan 26, 2012 | 18.58 | 18.72 | 18.45 | 18.51 | 1,830,908 | -0.15(-0.80%) |
Jan 25, 2012 | 18.46 | 18.75 | 18.42 | 18.66 | 1,472,360 | +0.71(+3.96%) |
Jan 24, 2012 | 17.96 | 18.01 | 17.80 | 17.95 | 795,606 | -0.58(-3.13%) |
Jan 23, 2012 | 18.43 | 18.62 | 18.42 | 18.53 | 1,765,623 | +0.68(+3.81%) |
Jan 20, 2012 | 17.51 | 17.88 | 17.44 | 17.85 | 1,654,586 | +0.60(+3.48%) |
Jan 19, 2012 | 17.22 | 17.36 | 17.20 | 17.25 | 1,053,231 | +0.13(+0.76%) |
Jan 18, 2012 | 16.95 | 17.17 | 16.91 | 17.12 | 793,357 | +0.35(+2.09%) |
Jan 17, 2012 | 17.00 | 17.00 | 16.75 | 16.77 | 1,156,640 | -0.36(-2.10%) |
Jan 13, 2012 | 17.20 | 17.20 | 17.01 | 17.13 | 391,949 | -0.13(-0.75%) |
Jan 12, 2012 | 17.25 | 17.31 | 17.11 | 17.26 | 948,734 | -0.43(-2.43%) |
Jan 11, 2012 | 17.61 | 17.70 | 17.52 | 17.69 | 591,132 | -0.01(-0.06%) |
Jan 10, 2012 | 17.70 | 17.76 | 17.61 | 17.70 | 1,037,332 | +0.23(+1.32%) |
Jan 09, 2012 | 17.51 | 17.51 | 17.35 | 17.47 | 531,595 | +0.03(+0.17%) |
Jan 06, 2012 | 17.57 | 17.57 | 17.37 | 17.44 | 594,057 | -0.26(-1.47%) |
Jan 05, 2012 | 17.83 | 17.85 | 17.60 | 17.70 | 1,464,843 | -0.52(-2.85%) |