Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.85 | 21.15 | 20.80 | 21.00 | 19,785 | +0.20(+0.96%) |
Mar 29, 2012 | 20.90 | 20.90 | 20.56 | 20.80 | 9,876 | -0.10(-0.48%) |
Mar 28, 2012 | 21.30 | 21.30 | 20.67 | 20.90 | 38,225 | -0.23(-1.09%) |
Mar 27, 2012 | 21.30 | 21.30 | 21.09 | 21.13 | 78,105 | -0.14(-0.66%) |
Mar 26, 2012 | 21.50 | 21.50 | 20.51 | 21.27 | 37,653 | +0.39(+1.88%) |
Mar 23, 2012 | 20.80 | 20.94 | 20.38 | 20.88 | 205,371 | +0.30(+1.44%) |
Mar 22, 2012 | 20.98 | 20.98 | 20.44 | 20.58 | 38,025 | -0.42(-2.00%) |
Mar 21, 2012 | 21.33 | 21.33 | 21.00 | 21.00 | 15,332 | -0.13(-0.62%) |
Mar 20, 2012 | 21.35 | 21.44 | 21.03 | 21.13 | 78,470 | -0.18(-0.84%) |
Mar 19, 2012 | 21.27 | 21.45 | 20.97 | 21.31 | 40,238 | +0.19(+0.90%) |
Mar 16, 2012 | 21.29 | 21.29 | 21.12 | 21.12 | 29,340 | -0.30(-1.40%) |
Mar 15, 2012 | 21.23 | 21.42 | 21.15 | 21.42 | 6,911 | +0.25(+1.18%) |
Mar 14, 2012 | 21.09 | 21.35 | 21.09 | 21.17 | 38,619 | -0.09(-0.43%) |
Mar 13, 2012 | 21.00 | 21.30 | 21.00 | 21.26 | 50,451 | +0.37(+1.78%) |
Mar 12, 2012 | 20.99 | 20.99 | 20.82 | 20.89 | 12,394 | +0.08(+0.38%) |
Mar 09, 2012 | 20.81 | 21.09 | 20.76 | 20.81 | 11,105 | +0.18(+0.87%) |
Mar 08, 2012 | 20.67 | 20.76 | 20.54 | 20.63 | 20,480 | +0.29(+1.43%) |
Mar 07, 2012 | 19.50 | 20.49 | 19.50 | 20.34 | 31,458 | +0.81(+4.15%) |
Mar 06, 2012 | 20.00 | 20.13 | 19.50 | 19.53 | 44,043 | -0.92(-4.50%) |
Mar 05, 2012 | 20.35 | 20.47 | 20.08 | 20.45 | 11,185 | +0.11(+0.54%) |
Mar 02, 2012 | 20.88 | 20.88 | 20.27 | 20.34 | 41,653 | -0.45(-2.16%) |
Mar 01, 2012 | 20.61 | 20.97 | 20.61 | 20.79 | 10,782 | +0.14(+0.68%) |
Feb 29, 2012 | 20.95 | 20.97 | 20.65 | 20.65 | 7,949 | -0.30(-1.43%) |
Feb 28, 2012 | 20.81 | 21.07 | 20.68 | 20.95 | 20,218 | +0.03(+0.14%) |
Feb 27, 2012 | 20.79 | 20.96 | 20.48 | 20.92 | 30,072 | +0.09(+0.43%) |
Feb 24, 2012 | 21.00 | 21.00 | 20.69 | 20.83 | 18,943 | -0.17(-0.81%) |
Feb 23, 2012 | 20.68 | 21.00 | 20.62 | 21.00 | 16,560 | +0.32(+1.55%) |
Feb 22, 2012 | 20.68 | 20.93 | 20.68 | 20.68 | 16,815 | -0.23(-1.10%) |
Feb 21, 2012 | 21.17 | 21.30 | 20.79 | 20.91 | 50,883 | -0.02(-0.10%) |
Feb 17, 2012 | 20.81 | 20.95 | 20.73 | 20.93 | 19,617 | +0.28(+1.36%) |
Feb 16, 2012 | 20.11 | 20.65 | 20.01 | 20.65 | 40,092 | +0.74(+3.71%) |
Feb 15, 2012 | 20.50 | 20.60 | 19.91 | 19.91 | 35,284 | -0.31(-1.53%) |
Feb 14, 2012 | 20.39 | 20.45 | 20.16 | 20.22 | 21,570 | -0.16(-0.80%) |
Feb 13, 2012 | 20.51 | 20.55 | 20.24 | 20.38 | 11,775 | +0.25(+1.26%) |
Feb 10, 2012 | 20.21 | 20.21 | 19.93 | 20.13 | 36,517 | -0.24(-1.18%) |
Feb 09, 2012 | 20.30 | 20.40 | 20.16 | 20.37 | 35,250 | +0.24(+1.19%) |
Feb 08, 2012 | 20.99 | 20.99 | 20.06 | 20.13 | 63,773 | -0.72(-3.45%) |
Feb 07, 2012 | 20.60 | 20.85 | 20.38 | 20.85 | 17,738 | +0.30(+1.44%) |
Feb 06, 2012 | 20.89 | 21.25 | 20.51 | 20.55 | 33,650 | -0.28(-1.33%) |
Feb 03, 2012 | 20.78 | 21.00 | 20.59 | 20.83 | 38,799 | +0.63(+3.11%) |
Feb 02, 2012 | 20.26 | 20.33 | 19.87 | 20.20 | 17,547 | +0.16(+0.81%) |
Feb 01, 2012 | 19.93 | 20.10 | 19.80 | 20.04 | 30,450 | +0.54(+2.76%) |
Jan 31, 2012 | 19.63 | 19.63 | 19.34 | 19.50 | 10,750 | +0.15(+0.78%) |
Jan 30, 2012 | 19.49 | 19.55 | 19.09 | 19.35 | 30,850 | -0.18(-0.92%) |
Jan 27, 2012 | 19.70 | 19.75 | 19.42 | 19.53 | 33,644 | -0.17(-0.87%) |
Jan 26, 2012 | 20.00 | 20.07 | 19.59 | 19.70 | 28,380 | -0.09(-0.44%) |
Jan 25, 2012 | 19.51 | 19.89 | 19.45 | 19.79 | 8,489 | +0.38(+1.95%) |
Jan 24, 2012 | 19.38 | 19.48 | 18.75 | 19.41 | 12,090 | -0.01(-0.05%) |
Jan 23, 2012 | 19.57 | 19.65 | 19.36 | 19.42 | 39,126 | -0.08(-0.41%) |
Jan 20, 2012 | 19.44 | 19.50 | 19.28 | 19.50 | 26,336 | +0.06(+0.31%) |
Jan 19, 2012 | 19.09 | 19.71 | 18.98 | 19.44 | 34,525 | +0.46(+2.42%) |
Jan 18, 2012 | 18.45 | 18.99 | 18.45 | 18.98 | 38,747 | +0.55(+2.98%) |
Jan 17, 2012 | 18.55 | 18.68 | 18.35 | 18.43 | 23,597 | +0.12(+0.66%) |
Jan 13, 2012 | 18.40 | 18.40 | 18.07 | 18.31 | 35,541 | -0.04(-0.22%) |
Jan 12, 2012 | 18.49 | 18.49 | 18.16 | 18.35 | 9,284 | +0.04(+0.20%) |
Jan 11, 2012 | 18.32 | 18.40 | 18.00 | 18.31 | 20,191 | -0.73(-3.81%) |
Jan 10, 2012 | 18.98 | 19.13 | 18.65 | 19.04 | 23,940 | +0.50(+2.69%) |
Jan 09, 2012 | 18.83 | 18.83 | 18.45 | 18.54 | 81,771 | -0.05(-0.27%) |
Jan 06, 2012 | 18.57 | 18.85 | 18.18 | 18.59 | 27,192 | +0.19(+1.03%) |
Jan 05, 2012 | 18.30 | 18.56 | 17.76 | 18.40 | 64,488 | +0.16(+0.88%) |