Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.63 | 21.65 | 21.29 | 21.40 | 67,812 | -0.12(-0.58%) |
Mar 29, 2012 | 21.44 | 21.61 | 21.02 | 21.53 | 67,314 | +0.03(+0.12%) |
Mar 28, 2012 | 21.78 | 21.86 | 21.43 | 21.50 | 18,788 | -0.16(-0.74%) |
Mar 27, 2012 | 21.83 | 21.94 | 21.64 | 21.66 | 37,579 | -0.18(-0.83%) |
Mar 26, 2012 | 21.91 | 22.17 | 21.71 | 21.84 | 73,482 | +0.17(+0.79%) |
Mar 23, 2012 | 21.39 | 21.78 | 21.39 | 21.67 | 66,369 | +0.23(+1.09%) |
Mar 22, 2012 | 21.36 | 21.52 | 21.22 | 21.44 | 35,087 | +0.05(+0.22%) |
Mar 21, 2012 | 21.72 | 21.72 | 21.38 | 21.39 | 54,281 | -0.25(-1.18%) |
Mar 20, 2012 | 21.77 | 21.93 | 21.56 | 21.64 | 61,796 | -0.18(-0.81%) |
Mar 19, 2012 | 21.78 | 22.05 | 21.62 | 21.82 | 80,885 | -0.01(-0.02%) |
Mar 16, 2012 | 22.00 | 22.50 | 21.74 | 21.83 | 138,368 | -0.14(-0.64%) |
Mar 15, 2012 | 21.97 | 22.05 | 21.69 | 21.97 | 51,894 | +0.07(+0.31%) |
Mar 14, 2012 | 22.22 | 22.30 | 21.77 | 21.90 | 57,157 | -0.43(-1.91%) |
Mar 13, 2012 | 21.91 | 22.36 | 21.86 | 22.33 | 99,333 | +0.58(+2.67%) |
Mar 12, 2012 | 21.78 | 21.96 | 21.67 | 21.75 | 45,815 | +0.05(+0.21%) |
Mar 09, 2012 | 21.37 | 22.04 | 21.37 | 21.70 | 93,280 | +0.23(+1.06%) |
Mar 08, 2012 | 21.55 | 21.63 | 21.26 | 21.47 | 69,949 | -0.04(-0.17%) |
Mar 07, 2012 | 21.51 | 21.51 | 21.17 | 21.51 | 57,517 | +0.34(+1.58%) |
Mar 06, 2012 | 21.37 | 21.40 | 21.13 | 21.17 | 50,349 | -0.27(-1.25%) |
Mar 05, 2012 | 20.80 | 21.44 | 20.62 | 21.44 | 78,802 | +0.67(+3.20%) |
Mar 02, 2012 | 20.91 | 21.01 | 20.59 | 20.78 | 295,058 | -0.09(-0.42%) |
Mar 01, 2012 | 21.19 | 21.27 | 20.86 | 20.86 | 86,104 | -0.34(-1.58%) |
Feb 29, 2012 | 21.63 | 21.68 | 21.20 | 21.20 | 95,736 | -0.38(-1.75%) |
Feb 28, 2012 | 21.59 | 21.77 | 21.51 | 21.58 | 76,497 | -0.03(-0.14%) |
Feb 27, 2012 | 22.14 | 22.14 | 21.17 | 21.61 | 219,328 | -0.57(-2.56%) |
Feb 24, 2012 | 22.09 | 22.22 | 21.89 | 22.17 | 58,898 | +0.11(+0.51%) |
Feb 23, 2012 | 21.89 | 22.14 | 21.81 | 22.06 | 89,295 | +0.24(+1.09%) |
Feb 22, 2012 | 21.94 | 22.07 | 21.78 | 21.82 | 48,510 | -0.15(-0.68%) |
Feb 21, 2012 | 22.19 | 22.20 | 21.95 | 21.97 | 55,955 | -0.19(-0.84%) |
Feb 17, 2012 | 22.17 | 22.17 | 21.39 | 22.16 | 34,399 | +0.11(+0.49%) |
Feb 16, 2012 | 21.93 | 22.20 | 21.81 | 22.05 | 170,368 | +0.21(+0.95%) |
Feb 15, 2012 | 21.85 | 21.94 | 21.46 | 21.84 | 54,954 | -0.03(-0.14%) |
Feb 14, 2012 | 21.89 | 21.91 | 21.45 | 21.88 | 90,091 | -0.01(-0.02%) |
Feb 13, 2012 | 21.75 | 22.12 | 21.64 | 21.88 | 79,959 | +0.31(+1.44%) |
Feb 10, 2012 | 21.79 | 22.01 | 21.57 | 21.57 | 41,625 | -0.28(-1.28%) |
Feb 09, 2012 | 22.17 | 22.17 | 21.83 | 21.85 | 17,829 | -0.35(-1.58%) |
Feb 08, 2012 | 22.27 | 22.40 | 22.11 | 22.20 | 28,709 | +0.03(+0.12%) |
Feb 07, 2012 | 22.29 | 22.45 | 22.05 | 22.17 | 92,542 | -0.02(-0.09%) |
Feb 06, 2012 | 22.33 | 22.33 | 21.96 | 22.20 | 79,744 | -0.12(-0.53%) |
Feb 03, 2012 | 22.09 | 22.45 | 22.04 | 22.31 | 125,401 | +0.30(+1.36%) |
Feb 02, 2012 | 22.10 | 22.23 | 21.78 | 22.01 | 111,686 | -0.17(-0.74%) |
Feb 01, 2012 | 22.38 | 22.38 | 22.00 | 22.18 | 130,680 | -0.03(-0.12%) |
Jan 31, 2012 | 22.38 | 22.54 | 22.00 | 22.21 | 237,039 | -0.07(-0.30%) |
Jan 30, 2012 | 22.29 | 22.41 | 22.12 | 22.27 | 133,946 | -0.08(-0.35%) |
Jan 27, 2012 | 22.40 | 22.44 | 22.09 | 22.35 | 65,902 | -0.03(-0.14%) |
Jan 26, 2012 | 21.93 | 22.39 | 21.79 | 22.38 | 52,158 | +0.53(+2.43%) |
Jan 25, 2012 | 21.95 | 21.97 | 21.77 | 21.85 | 36,191 | -0.13(-0.61%) |
Jan 24, 2012 | 21.68 | 22.09 | 21.53 | 21.98 | 57,614 | +0.22(+1.00%) |
Jan 23, 2012 | 21.96 | 21.96 | 21.62 | 21.77 | 89,948 | -0.20(-0.89%) |
Jan 20, 2012 | 22.06 | 22.16 | 21.82 | 21.96 | 56,682 | -0.13(-0.58%) |
Jan 19, 2012 | 22.22 | 22.41 | 22.00 | 22.09 | 99,555 | +0.05(+0.23%) |
Jan 18, 2012 | 21.70 | 22.09 | 21.57 | 22.04 | 244,426 | +0.34(+1.57%) |
Jan 17, 2012 | 21.68 | 21.93 | 21.60 | 21.70 | 98,274 | +0.11(+0.50%) |
Jan 13, 2012 | 21.56 | 21.77 | 21.42 | 21.59 | 29,181 | -0.19(-0.88%) |
Jan 12, 2012 | 21.68 | 21.94 | 21.57 | 21.78 | 39,536 | +0.18(+0.84%) |
Jan 11, 2012 | 21.80 | 21.80 | 21.50 | 21.60 | 53,737 | -0.19(-0.85%) |
Jan 10, 2012 | 22.04 | 22.10 | 21.74 | 21.79 | 69,158 | -0.09(-0.40%) |
Jan 09, 2012 | 22.14 | 22.14 | 21.76 | 21.88 | 57,368 | -0.21(-0.96%) |
Jan 06, 2012 | 22.40 | 22.41 | 22.04 | 22.09 | 54,725 | -0.23(-1.04%) |
Jan 05, 2012 | 22.20 | 22.56 | 21.90 | 22.32 | 106,078 | +0.09(+0.42%) |