Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.12 | 21.25 | 20.95 | 20.96 | 44,782 | -0.02(-0.11%) |
Mar 29, 2012 | 20.86 | 21.08 | 20.77 | 20.98 | 98,824 | -0.07(-0.33%) |
Mar 28, 2012 | 21.52 | 21.52 | 21.05 | 21.05 | 18,546 | -0.65(-2.98%) |
Mar 27, 2012 | 21.95 | 22.17 | 21.70 | 21.70 | 22,922 | -0.15(-0.69%) |
Mar 26, 2012 | 21.59 | 21.85 | 21.58 | 21.85 | 31,124 | +0.57(+2.66%) |
Mar 23, 2012 | 21.09 | 21.35 | 21.07 | 21.28 | 11,625 | +0.41(+1.96%) |
Mar 22, 2012 | 21.08 | 21.14 | 20.88 | 20.88 | 30,803 | -0.42(-1.97%) |
Mar 21, 2012 | 21.42 | 21.42 | 21.24 | 21.30 | 22,672 | -0.29(-1.35%) |
Mar 20, 2012 | 21.81 | 21.90 | 21.59 | 21.59 | 50,711 | -0.68(-3.04%) |
Mar 19, 2012 | 22.17 | 22.33 | 22.05 | 22.26 | 69,974 | -0.19(-0.86%) |
Mar 16, 2012 | 22.58 | 22.68 | 22.46 | 22.46 | 14,457 | -0.23(-1.03%) |
Mar 15, 2012 | 22.40 | 22.69 | 22.40 | 22.69 | 25,538 | +0.44(+1.97%) |
Mar 14, 2012 | 22.54 | 22.54 | 22.14 | 22.25 | 36,223 | -0.54(-2.38%) |
Mar 13, 2012 | 22.52 | 22.79 | 21.87 | 22.79 | 46,490 | +0.65(+2.92%) |
Mar 12, 2012 | 22.23 | 22.32 | 22.15 | 22.15 | 34,853 | -0.11(-0.50%) |
Mar 09, 2012 | 22.36 | 22.36 | 22.09 | 22.26 | 29,516 | -0.17(-0.75%) |
Mar 08, 2012 | 22.36 | 22.44 | 22.08 | 22.43 | 24,427 | +0.50(+2.26%) |
Mar 07, 2012 | 21.91 | 22.19 | 21.88 | 21.93 | 11,814 | +0.27(+1.24%) |
Mar 06, 2012 | 21.87 | 21.93 | 21.63 | 21.66 | 36,058 | +0.02(+0.11%) |
Mar 05, 2012 | 22.02 | 22.02 | 21.64 | 21.64 | 22,506 | -0.41(-1.88%) |
Mar 02, 2012 | 22.10 | 22.14 | 22.00 | 22.05 | 11,583 | -0.08(-0.34%) |
Mar 01, 2012 | 22.03 | 22.13 | 21.98 | 22.13 | 7,094 | +0.13(+0.61%) |
Feb 29, 2012 | 22.36 | 22.36 | 21.97 | 22.00 | 29,003 | +0.08(+0.37%) |
Feb 28, 2012 | 21.94 | 22.04 | 21.81 | 21.91 | 28,716 | +0.08(+0.37%) |
Feb 27, 2012 | 21.69 | 22.04 | 21.69 | 21.83 | 21,114 | -0.51(-2.27%) |
Feb 24, 2012 | 22.36 | 22.40 | 22.23 | 22.34 | 15,199 | -0.15(-0.65%) |
Feb 23, 2012 | 22.43 | 22.49 | 22.17 | 22.49 | 14,474 | -0.19(-0.85%) |
Feb 22, 2012 | 22.60 | 22.68 | 22.42 | 22.68 | 15,240 | +0.14(+0.62%) |
Feb 21, 2012 | 22.61 | 22.68 | 22.46 | 22.54 | 32,786 | -0.74(-3.18%) |
Feb 17, 2012 | 23.42 | 23.44 | 23.28 | 23.28 | 21,777 | +0.16(+0.68%) |
Feb 16, 2012 | 22.91 | 23.12 | 22.79 | 23.12 | 17,216 | +0.15(+0.66%) |
Feb 15, 2012 | 23.38 | 23.38 | 22.97 | 22.97 | 26,484 | -0.06(-0.25%) |
Feb 14, 2012 | 23.09 | 23.09 | 22.78 | 23.03 | 13,979 | -0.32(-1.37%) |
Feb 13, 2012 | 23.49 | 23.49 | 23.23 | 23.35 | 45,557 | +0.22(+0.93%) |
Feb 10, 2012 | 23.38 | 23.43 | 23.13 | 23.13 | 23,786 | -1.03(-4.27%) |
Feb 09, 2012 | 24.07 | 24.17 | 23.79 | 24.17 | 46,870 | +0.73(+3.11%) |
Feb 08, 2012 | 23.34 | 23.59 | 23.34 | 23.44 | 25,435 | +0.64(+2.79%) |
Feb 07, 2012 | 22.85 | 22.90 | 22.54 | 22.80 | 23,664 | +0.54(+2.44%) |
Feb 06, 2012 | 22.17 | 22.26 | 22.08 | 22.26 | 17,525 | -0.41(-1.80%) |
Feb 03, 2012 | 22.16 | 22.67 | 22.12 | 22.67 | 83,669 | +0.47(+2.10%) |
Feb 02, 2012 | 22.00 | 22.21 | 21.90 | 22.20 | 52,602 | +0.93(+4.39%) |
Feb 01, 2012 | 21.21 | 21.45 | 21.14 | 21.27 | 19,637 | +0.61(+2.97%) |
Jan 31, 2012 | 20.65 | 20.79 | 20.60 | 20.65 | 24,347 | +0.10(+0.48%) |
Jan 30, 2012 | 20.67 | 20.77 | 20.39 | 20.55 | 53,926 | -1.17(-5.40%) |
Jan 27, 2012 | 21.53 | 21.73 | 21.51 | 21.73 | 13,778 | +0.37(+1.75%) |
Jan 26, 2012 | 21.48 | 21.69 | 21.27 | 21.35 | 26,827 | -0.60(-2.71%) |
Jan 25, 2012 | 21.68 | 22.05 | 21.48 | 21.95 | 31,420 | +0.49(+2.28%) |
Jan 24, 2012 | 21.28 | 21.55 | 21.00 | 21.46 | 22,897 | -0.03(-0.14%) |
Jan 23, 2012 | 21.69 | 21.79 | 21.39 | 21.49 | 10,938 | +0.00(+0.00%) |
Jan 20, 2012 | 21.63 | 21.68 | 21.38 | 21.49 | 37,039 | -0.01(-0.03%) |
Jan 19, 2012 | 21.44 | 21.98 | 21.42 | 21.49 | 91,341 | -1.21(-5.34%) |
Jan 18, 2012 | 22.29 | 22.91 | 22.12 | 22.71 | 82,658 | +0.34(+1.54%) |
Jan 17, 2012 | 22.58 | 22.61 | 22.32 | 22.36 | 43,218 | +0.10(+0.45%) |
Jan 13, 2012 | 22.15 | 22.26 | 21.83 | 22.26 | 56,669 | +0.55(+2.53%) |
Jan 12, 2012 | 21.69 | 21.73 | 21.41 | 21.72 | 22,105 | -0.25(-1.14%) |
Jan 11, 2012 | 21.76 | 21.97 | 21.56 | 21.97 | 10,640 | -0.16(-0.71%) |
Jan 10, 2012 | 21.87 | 22.16 | 21.83 | 22.12 | 37,663 | +1.21(+5.77%) |
Jan 09, 2012 | 20.83 | 20.92 | 20.75 | 20.92 | 25,205 | +0.08(+0.36%) |
Jan 06, 2012 | 21.03 | 21.03 | 20.72 | 20.84 | 31,605 | -0.11(-0.53%) |
Jan 05, 2012 | 20.39 | 21.03 | 20.27 | 20.95 | 87,274 | +0.51(+2.48%) |