Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.67 | 21.76 | 21.58 | 21.59 | 1,040,763 | +0.02(+0.10%) |
Mar 29, 2012 | 21.53 | 21.63 | 21.36 | 21.57 | 849,921 | -0.05(-0.22%) |
Mar 28, 2012 | 21.53 | 21.64 | 21.39 | 21.62 | 1,293,903 | +0.09(+0.41%) |
Mar 27, 2012 | 21.41 | 21.61 | 21.35 | 21.53 | 1,168,184 | +0.15(+0.70%) |
Mar 26, 2012 | 21.32 | 21.43 | 21.21 | 21.38 | 1,019,253 | +0.19(+0.89%) |
Mar 23, 2012 | 21.14 | 21.31 | 20.98 | 21.19 | 901,003 | +0.11(+0.50%) |
Mar 22, 2012 | 21.08 | 21.16 | 20.87 | 21.09 | 1,057,211 | -0.05(-0.24%) |
Mar 21, 2012 | 21.20 | 21.24 | 21.11 | 21.14 | 756,499 | -0.02(-0.08%) |
Mar 20, 2012 | 21.09 | 21.24 | 21.05 | 21.15 | 788,295 | -0.01(-0.05%) |
Mar 19, 2012 | 21.09 | 21.23 | 21.00 | 21.16 | 1,076,798 | +0.09(+0.45%) |
Mar 16, 2012 | 21.12 | 21.12 | 20.97 | 21.07 | 1,341,753 | -0.02(-0.11%) |
Mar 15, 2012 | 21.09 | 21.11 | 20.90 | 21.09 | 909,569 | +0.07(+0.32%) |
Mar 14, 2012 | 21.09 | 21.21 | 20.93 | 21.02 | 987,035 | -0.11(-0.50%) |
Mar 13, 2012 | 20.91 | 21.13 | 20.82 | 21.13 | 1,533,948 | +0.35(+1.68%) |
Mar 12, 2012 | 20.57 | 20.84 | 20.55 | 20.78 | 915,897 | +0.25(+1.22%) |
Mar 09, 2012 | 20.55 | 20.64 | 20.45 | 20.53 | 1,193,587 | +0.03(+0.16%) |
Mar 08, 2012 | 20.74 | 20.75 | 20.49 | 20.50 | 1,406,767 | -0.20(-0.97%) |
Mar 07, 2012 | 20.59 | 20.70 | 20.44 | 20.70 | 875,728 | +0.16(+0.76%) |
Mar 06, 2012 | 20.50 | 20.65 | 20.45 | 20.54 | 1,135,470 | -0.10(-0.48%) |
Mar 05, 2012 | 20.46 | 20.65 | 20.42 | 20.64 | 1,053,735 | +0.18(+0.90%) |
Mar 02, 2012 | 20.46 | 20.53 | 20.34 | 20.46 | 885,015 | -0.06(-0.27%) |
Mar 01, 2012 | 20.50 | 20.59 | 20.37 | 20.51 | 1,170,816 | +0.02(+0.11%) |
Feb 29, 2012 | 20.36 | 20.55 | 20.31 | 20.49 | 1,354,481 | +0.19(+0.93%) |
Feb 28, 2012 | 20.45 | 20.47 | 20.19 | 20.30 | 1,003,967 | -0.07(-0.37%) |
Feb 27, 2012 | 20.52 | 20.55 | 20.34 | 20.38 | 1,225,432 | -0.20(-0.97%) |
Feb 24, 2012 | 20.47 | 20.67 | 20.39 | 20.58 | 1,365,264 | +0.14(+0.68%) |
Feb 23, 2012 | 20.23 | 20.44 | 20.17 | 20.44 | 1,028,563 | +0.28(+1.40%) |
Feb 22, 2012 | 20.22 | 20.31 | 20.06 | 20.16 | 1,182,808 | -0.07(-0.33%) |
Feb 21, 2012 | 20.31 | 20.43 | 20.11 | 20.22 | 1,206,866 | -0.13(-0.63%) |
Feb 17, 2012 | 20.37 | 20.43 | 20.15 | 20.35 | 1,076,678 | +0.06(+0.27%) |
Feb 16, 2012 | 20.20 | 20.49 | 20.20 | 20.29 | 1,192,907 | +0.09(+0.47%) |
Feb 15, 2012 | 20.36 | 20.38 | 20.10 | 20.20 | 1,052,878 | -0.05(-0.25%) |
Feb 14, 2012 | 20.42 | 20.42 | 20.17 | 20.25 | 992,965 | -0.19(-0.95%) |
Feb 13, 2012 | 20.53 | 20.60 | 20.37 | 20.44 | 1,067,657 | -0.01(-0.03%) |
Feb 10, 2012 | 20.36 | 20.57 | 20.33 | 20.45 | 974,414 | -0.10(-0.48%) |
Feb 09, 2012 | 20.70 | 20.83 | 20.42 | 20.55 | 1,325,342 | -0.12(-0.59%) |
Feb 08, 2012 | 20.60 | 20.74 | 20.53 | 20.67 | 1,030,974 | +0.04(+0.21%) |
Feb 07, 2012 | 20.49 | 20.69 | 20.47 | 20.63 | 968,625 | +0.09(+0.46%) |
Feb 06, 2012 | 20.58 | 20.64 | 20.41 | 20.53 | 858,059 | -0.11(-0.51%) |
Feb 03, 2012 | 20.62 | 20.67 | 20.44 | 20.64 | 1,166,630 | +0.17(+0.81%) |
Feb 02, 2012 | 20.39 | 20.50 | 20.31 | 20.47 | 995,072 | +0.09(+0.43%) |
Feb 01, 2012 | 20.22 | 20.42 | 20.20 | 20.38 | 1,415,477 | +0.24(+1.21%) |
Jan 31, 2012 | 20.21 | 20.28 | 20.05 | 20.14 | 1,282,843 | +0.03(+0.17%) |
Jan 30, 2012 | 20.09 | 20.17 | 19.96 | 20.11 | 1,447,965 | -0.07(-0.34%) |
Jan 27, 2012 | 20.11 | 20.21 | 20.05 | 20.18 | 1,014,782 | +0.04(+0.22%) |
Jan 26, 2012 | 20.10 | 20.17 | 20.00 | 20.13 | 1,086,625 | +0.13(+0.63%) |
Jan 25, 2012 | 19.79 | 20.02 | 19.73 | 20.00 | 1,142,361 | +0.22(+1.11%) |
Jan 24, 2012 | 19.61 | 19.82 | 19.59 | 19.78 | 1,068,637 | +0.12(+0.59%) |
Jan 23, 2012 | 19.65 | 19.80 | 19.64 | 19.67 | 1,425,198 | +0.04(+0.22%) |
Jan 20, 2012 | 19.60 | 19.65 | 19.48 | 19.62 | 1,851,822 | -0.10(-0.50%) |
Jan 19, 2012 | 19.74 | 19.88 | 19.62 | 19.72 | 2,369,628 | -0.05(-0.25%) |
Jan 18, 2012 | 19.77 | 19.98 | 19.74 | 19.77 | 1,886,069 | +0.03(+0.17%) |
Jan 17, 2012 | 19.78 | 19.86 | 19.67 | 19.74 | 1,561,569 | +0.08(+0.42%) |
Jan 13, 2012 | 19.44 | 19.66 | 19.37 | 19.66 | 1,172,806 | +0.15(+0.76%) |
Jan 12, 2012 | 19.65 | 19.65 | 19.40 | 19.51 | 980,961 | -0.04(-0.23%) |
Jan 11, 2012 | 19.47 | 19.68 | 19.41 | 19.55 | 1,429,772 | +0.09(+0.48%) |
Jan 10, 2012 | 19.38 | 19.55 | 19.35 | 19.46 | 1,063,870 | +0.16(+0.83%) |
Jan 09, 2012 | 19.29 | 19.30 | 19.15 | 19.30 | 1,126,799 | +0.13(+0.66%) |
Jan 06, 2012 | 19.29 | 19.40 | 19.12 | 19.17 | 1,363,098 | -0.05(-0.26%) |
Jan 05, 2012 | 19.01 | 19.32 | 18.96 | 19.22 | 1,263,061 | +0.20(+1.04%) |