Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.92 | 21.03 | 20.85 | 20.91 | 3,108,374 | +0.08(+0.38%) |
Mar 29, 2012 | 20.85 | 20.87 | 20.52 | 20.83 | 5,787,543 | -0.13(-0.63%) |
Mar 28, 2012 | 20.99 | 21.10 | 20.80 | 20.96 | 2,798,619 | -0.05(-0.25%) |
Mar 27, 2012 | 21.21 | 21.31 | 21.00 | 21.02 | 2,475,985 | -0.18(-0.86%) |
Mar 26, 2012 | 21.04 | 21.22 | 21.01 | 21.20 | 2,649,703 | +0.32(+1.56%) |
Mar 23, 2012 | 20.60 | 20.89 | 20.55 | 20.87 | 2,844,984 | +0.20(+0.96%) |
Mar 22, 2012 | 20.59 | 20.79 | 20.46 | 20.67 | 2,583,045 | -0.06(-0.31%) |
Mar 21, 2012 | 20.63 | 20.81 | 20.50 | 20.74 | 2,299,753 | +0.07(+0.34%) |
Mar 20, 2012 | 20.65 | 20.71 | 20.43 | 20.67 | 2,773,232 | -0.16(-0.76%) |
Mar 19, 2012 | 20.71 | 20.93 | 20.68 | 20.82 | 2,749,084 | +0.08(+0.37%) |
Mar 16, 2012 | 20.75 | 20.86 | 20.67 | 20.75 | 2,834,625 | +0.05(+0.25%) |
Mar 15, 2012 | 20.49 | 20.80 | 20.39 | 20.70 | 3,005,218 | +0.20(+0.96%) |
Mar 14, 2012 | 20.74 | 20.91 | 20.41 | 20.50 | 3,394,879 | -0.22(-1.06%) |
Mar 13, 2012 | 20.44 | 20.74 | 20.39 | 20.72 | 3,941,797 | +0.30(+1.46%) |
Mar 12, 2012 | 20.39 | 20.49 | 20.29 | 20.42 | 3,448,107 | +0.03(+0.17%) |
Mar 09, 2012 | 20.39 | 20.50 | 20.31 | 20.39 | 2,049,063 | +0.10(+0.47%) |
Mar 08, 2012 | 19.97 | 20.37 | 19.96 | 20.29 | 3,654,950 | +0.51(+2.60%) |
Mar 07, 2012 | 19.73 | 19.85 | 19.56 | 19.78 | 4,709,947 | -0.04(-0.19%) |
Mar 06, 2012 | 20.01 | 20.09 | 19.74 | 19.81 | 4,025,651 | -0.48(-2.35%) |
Mar 05, 2012 | 20.24 | 20.32 | 20.09 | 20.29 | 2,867,527 | -0.06(-0.30%) |
Mar 02, 2012 | 20.46 | 20.50 | 20.33 | 20.35 | 2,212,868 | -0.12(-0.57%) |
Mar 01, 2012 | 20.34 | 20.58 | 20.33 | 20.47 | 4,763,791 | +0.40(+2.00%) |
Feb 29, 2012 | 20.05 | 20.24 | 20.00 | 20.07 | 5,502,508 | +0.17(+0.88%) |
Feb 28, 2012 | 19.79 | 19.96 | 19.70 | 19.89 | 2,625,608 | +0.18(+0.91%) |
Feb 27, 2012 | 19.45 | 19.79 | 19.30 | 19.71 | 2,478,492 | +0.20(+1.03%) |
Feb 24, 2012 | 19.53 | 19.65 | 19.48 | 19.51 | 1,722,383 | +0.02(+0.10%) |
Feb 23, 2012 | 19.45 | 19.57 | 19.40 | 19.49 | 1,586,931 | +0.01(+0.05%) |
Feb 22, 2012 | 19.49 | 19.51 | 19.35 | 19.48 | 2,062,672 | -0.07(-0.35%) |
Feb 21, 2012 | 19.52 | 19.79 | 19.44 | 19.55 | 2,761,374 | +0.14(+0.70%) |
Feb 17, 2012 | 19.37 | 19.42 | 19.25 | 19.41 | 2,511,955 | +0.09(+0.47%) |
Feb 16, 2012 | 19.17 | 19.34 | 19.15 | 19.32 | 1,909,491 | +0.11(+0.58%) |
Feb 15, 2012 | 19.40 | 19.41 | 19.15 | 19.21 | 2,200,250 | -0.07(-0.37%) |
Feb 14, 2012 | 19.31 | 19.34 | 19.14 | 19.28 | 3,171,993 | -0.08(-0.43%) |
Feb 13, 2012 | 19.50 | 19.56 | 19.32 | 19.37 | 1,873,814 | +0.04(+0.20%) |
Feb 10, 2012 | 19.35 | 19.42 | 19.25 | 19.33 | 2,027,117 | -0.19(-0.97%) |
Feb 09, 2012 | 19.55 | 19.63 | 19.47 | 19.52 | 1,465,148 | -0.03(-0.15%) |
Feb 08, 2012 | 19.56 | 19.67 | 19.35 | 19.55 | 1,636,274 | +0.04(+0.20%) |
Feb 07, 2012 | 19.52 | 19.62 | 19.33 | 19.51 | 1,445,689 | -0.01(-0.05%) |
Feb 06, 2012 | 19.40 | 19.60 | 19.37 | 19.52 | 1,692,000 | -0.01(-0.04%) |
Feb 03, 2012 | 19.31 | 19.55 | 19.31 | 19.52 | 2,088,043 | +0.38(+1.97%) |
Feb 02, 2012 | 19.18 | 19.24 | 19.01 | 19.15 | 2,504,805 | -0.06(-0.29%) |
Feb 01, 2012 | 19.23 | 19.38 | 19.18 | 19.20 | 2,135,075 | +0.22(+1.17%) |
Jan 31, 2012 | 19.19 | 19.26 | 18.86 | 18.98 | 2,427,349 | -0.03(-0.16%) |
Jan 30, 2012 | 18.79 | 19.07 | 18.73 | 19.01 | 2,090,326 | +0.01(+0.06%) |
Jan 27, 2012 | 19.07 | 19.22 | 18.89 | 19.00 | 2,344,587 | -0.14(-0.72%) |
Jan 26, 2012 | 19.48 | 19.52 | 19.03 | 19.14 | 2,473,909 | -0.15(-0.78%) |
Jan 25, 2012 | 19.29 | 19.31 | 19.02 | 19.29 | 2,161,473 | -0.01(-0.06%) |
Jan 24, 2012 | 19.33 | 19.46 | 19.20 | 19.30 | 2,668,273 | -0.28(-1.43%) |
Jan 23, 2012 | 19.39 | 19.69 | 19.33 | 19.58 | 3,019,376 | +0.35(+1.80%) |
Jan 20, 2012 | 18.98 | 19.26 | 18.98 | 19.23 | 2,036,189 | +0.17(+0.89%) |
Jan 19, 2012 | 18.99 | 19.15 | 18.95 | 19.06 | 2,020,609 | +0.26(+1.36%) |
Jan 18, 2012 | 18.72 | 18.85 | 18.70 | 18.81 | 2,597,227 | -0.01(-0.05%) |
Jan 17, 2012 | 18.90 | 18.93 | 18.73 | 18.82 | 1,966,037 | +0.12(+0.63%) |
Jan 13, 2012 | 18.65 | 18.70 | 18.49 | 18.70 | 1,770,370 | -0.10(-0.55%) |
Jan 12, 2012 | 18.66 | 18.85 | 18.54 | 18.80 | 1,975,604 | +0.21(+1.13%) |
Jan 11, 2012 | 18.61 | 18.64 | 18.50 | 18.59 | 1,712,962 | -0.01(-0.04%) |
Jan 10, 2012 | 18.63 | 18.78 | 18.59 | 18.60 | 2,683,259 | +0.14(+0.73%) |
Jan 09, 2012 | 18.35 | 18.48 | 18.22 | 18.47 | 1,810,105 | +0.14(+0.77%) |
Jan 06, 2012 | 18.44 | 18.49 | 18.23 | 18.33 | 2,823,672 | -0.18(-0.97%) |
Jan 05, 2012 | 18.51 | 18.56 | 18.28 | 18.51 | 2,192,247 | -0.10(-0.53%) |