Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.08 | 22.02 | 22.02 | 22.02 | 1,061 | +0.19(+0.88%) |
Mar 29, 2012 | 21.83 | 21.83 | 21.83 | 21.83 | 339 | -0.31(-1.40%) |
Mar 27, 2012 | 22.08 | 22.14 | 22.14 | 22.14 | 2,919 | +0.04(+0.19%) |
Mar 26, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 689 | +0.28(+1.29%) |
Mar 23, 2012 | 21.74 | 21.85 | 21.74 | 21.82 | 6,483 | +0.14(+0.63%) |
Mar 22, 2012 | 21.57 | 21.71 | 21.57 | 21.68 | 5,758 | -0.35(-1.60%) |
Mar 21, 2012 | 21.99 | 22.04 | 21.96 | 22.03 | 22,507 | -0.04(-0.17%) |
Mar 20, 2012 | 22.07 | 22.07 | 22.03 | 22.07 | 2,614 | -0.16(-0.70%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.20 | 22.23 | 1,318 | +0.14(+0.64%) |
Mar 16, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 652 | -0.07(-0.31%) |
Mar 15, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 4,501 | +0.17(+0.79%) |
Mar 14, 2012 | 21.99 | 21.99 | 21.99 | 21.99 | 532 | +0.29(+1.32%) |
Mar 13, 2012 | 21.70 | 21.72 | 21.70 | 21.70 | 6,414 | +0.08(+0.35%) |
Mar 12, 2012 | 21.69 | 21.69 | 21.55 | 21.62 | 63,804 | +0.42(+1.98%) |
Mar 08, 2012 | 21.22 | 21.20 | 21.20 | 21.20 | 1,065 | +0.05(+0.21%) |
Mar 07, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 375 | +0.04(+0.21%) |
Mar 06, 2012 | 21.14 | 21.14 | 21.09 | 21.11 | 1,960 | -0.27(-1.28%) |
Mar 05, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 1,664 | -0.26(-1.21%) |
Mar 02, 2012 | 21.65 | 21.65 | 21.65 | 21.65 | 399 | -0.09(-0.40%) |
Mar 01, 2012 | 21.74 | 21.74 | 21.74 | 21.74 | 1,105 | +0.27(+1.24%) |
Feb 29, 2012 | 21.65 | 21.65 | 21.47 | 21.47 | 4,813 | -0.18(-0.83%) |
Feb 28, 2012 | 21.60 | 21.73 | 21.56 | 21.65 | 10,172 | -0.06(-0.28%) |
Feb 27, 2012 | 21.47 | 21.74 | 21.47 | 21.71 | 8,470 | -0.04(-0.17%) |
Feb 24, 2012 | 21.71 | 21.80 | 21.67 | 21.75 | 14,791 | +0.02(+0.10%) |
Feb 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 665 | +0.23(+1.07%) |
Feb 22, 2012 | 21.59 | 21.59 | 21.48 | 21.50 | 4,416 | -0.10(-0.45%) |
Feb 21, 2012 | 21.74 | 21.74 | 21.59 | 21.59 | 4,466 | -0.14(-0.66%) |
Feb 17, 2012 | 21.59 | 21.74 | 21.59 | 21.74 | 799 | +0.06(+0.30%) |
Feb 16, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 1,065 | +0.39(+1.83%) |
Feb 15, 2012 | 21.44 | 21.45 | 21.28 | 21.28 | 16,780 | -0.00(-0.02%) |
Feb 14, 2012 | 21.33 | 21.33 | 21.28 | 21.29 | 3,087 | -0.15(-0.68%) |
Feb 13, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 426 | +0.18(+0.83%) |
Feb 10, 2012 | 21.31 | 21.31 | 21.26 | 21.26 | 564 | -0.22(-1.04%) |
Feb 09, 2012 | 21.56 | 21.56 | 21.41 | 21.48 | 1,507 | +0.06(+0.30%) |
Feb 08, 2012 | 21.47 | 21.47 | 21.42 | 21.42 | 633 | -0.02(-0.10%) |
Feb 07, 2012 | 21.34 | 21.49 | 21.32 | 21.44 | 4,797 | +0.08(+0.38%) |
Feb 06, 2012 | 21.36 | 21.40 | 21.36 | 21.36 | 1,867 | -0.11(-0.52%) |
Feb 03, 2012 | 21.38 | 21.47 | 21.33 | 21.47 | 13,603 | +0.36(+1.68%) |
Feb 01, 2012 | 21.05 | 21.11 | 21.11 | 21.11 | 1,065 | +0.53(+2.60%) |
Jan 31, 2012 | 20.57 | 20.58 | 20.57 | 20.58 | 3,510 | -0.19(-0.90%) |
Jan 30, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 532 | +0.06(+0.27%) |
Jan 26, 2012 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.02(+0.08%) |
Jan 25, 2012 | 20.57 | 20.71 | 20.57 | 20.69 | 1,547 | -0.00(-0.01%) |
Jan 24, 2012 | 20.64 | 20.69 | 20.64 | 20.69 | 785 | -0.02(-0.09%) |
Jan 23, 2012 | 20.65 | 20.71 | 20.65 | 20.71 | 1,997 | +0.13(+0.61%) |
Jan 20, 2012 | 20.50 | 20.59 | 20.50 | 20.59 | 13,810 | +0.04(+0.19%) |
Jan 19, 2012 | 20.55 | 20.55 | 20.55 | 20.55 | 852 | +0.08(+0.40%) |
Jan 18, 2012 | 20.25 | 20.46 | 20.25 | 20.46 | 3,641 | +0.19(+0.94%) |
Jan 17, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 1,419 | +0.24(+1.19%) |
Jan 13, 2012 | 20.04 | 20.04 | 19.98 | 20.03 | 1,619 | -0.17(-0.83%) |
Jan 12, 2012 | 20.05 | 20.20 | 20.05 | 20.20 | 1,512 | +0.11(+0.56%) |
Jan 10, 2012 | 20.09 | 20.09 | 20.09 | 20.09 | 2,929 | +0.19(+0.96%) |
Jan 09, 2012 | 19.87 | 19.90 | 19.87 | 19.90 | 1,395 | +0.07(+0.37%) |
Jan 06, 2012 | 19.75 | 19.83 | 19.72 | 19.83 | 2,695 | +0.05(+0.26%) |
Jan 05, 2012 | 19.81 | 19.81 | 19.75 | 19.77 | 5,620 | +0.11(+0.55%) |