Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.35 | 24.40 | 24.10 | 24.28 | 403,395 | +0.11(+0.46%) |
Mar 29, 2012 | 23.91 | 24.27 | 23.85 | 24.17 | 509,842 | +0.08(+0.34%) |
Mar 28, 2012 | 24.01 | 24.11 | 23.77 | 24.09 | 335,685 | +0.03(+0.12%) |
Mar 27, 2012 | 23.95 | 24.11 | 23.81 | 24.06 | 441,084 | +0.15(+0.62%) |
Mar 26, 2012 | 23.42 | 23.94 | 23.28 | 23.91 | 654,695 | +0.66(+2.85%) |
Mar 23, 2012 | 22.83 | 23.36 | 22.78 | 23.25 | 557,574 | +0.34(+1.49%) |
Mar 22, 2012 | 22.54 | 22.94 | 22.54 | 22.91 | 481,678 | +0.06(+0.24%) |
Mar 21, 2012 | 22.63 | 22.92 | 22.57 | 22.85 | 460,683 | +0.23(+1.02%) |
Mar 20, 2012 | 22.67 | 22.78 | 22.57 | 22.62 | 402,298 | -0.18(-0.81%) |
Mar 19, 2012 | 22.18 | 23.03 | 22.13 | 22.81 | 523,646 | +0.70(+3.17%) |
Mar 16, 2012 | 22.11 | 22.26 | 21.95 | 22.11 | 590,278 | -0.12(-0.54%) |
Mar 15, 2012 | 22.02 | 22.29 | 21.92 | 22.23 | 173,867 | +0.19(+0.88%) |
Mar 14, 2012 | 22.32 | 22.37 | 21.94 | 22.03 | 332,006 | -0.34(-1.52%) |
Mar 13, 2012 | 22.22 | 22.38 | 21.83 | 22.37 | 570,633 | +0.18(+0.79%) |
Mar 12, 2012 | 22.47 | 22.68 | 22.06 | 22.20 | 263,892 | -0.28(-1.23%) |
Mar 09, 2012 | 22.23 | 22.71 | 22.14 | 22.48 | 288,626 | +0.17(+0.78%) |
Mar 08, 2012 | 22.02 | 22.38 | 21.82 | 22.30 | 347,574 | +0.41(+1.85%) |
Mar 07, 2012 | 21.67 | 21.92 | 21.60 | 21.90 | 289,190 | +0.29(+1.36%) |
Mar 06, 2012 | 21.91 | 22.06 | 21.56 | 21.60 | 313,554 | -0.53(-2.37%) |
Mar 05, 2012 | 21.70 | 22.13 | 21.67 | 22.13 | 280,339 | +0.31(+1.44%) |
Mar 02, 2012 | 22.36 | 22.54 | 21.69 | 21.81 | 473,896 | -0.62(-2.75%) |
Mar 01, 2012 | 22.67 | 22.91 | 22.43 | 22.43 | 449,692 | -0.19(-0.85%) |
Feb 29, 2012 | 23.41 | 23.49 | 22.27 | 22.62 | 2,128,716 | -0.65(-2.81%) |
Feb 28, 2012 | 23.49 | 24.01 | 23.09 | 23.28 | 674,061 | +0.13(+0.56%) |
Feb 27, 2012 | 22.69 | 23.35 | 22.35 | 23.15 | 415,032 | +0.22(+0.96%) |
Feb 24, 2012 | 23.01 | 23.01 | 22.75 | 22.93 | 324,219 | -0.14(-0.60%) |
Feb 23, 2012 | 22.90 | 23.07 | 22.70 | 23.07 | 212,220 | +0.27(+1.17%) |
Feb 22, 2012 | 22.95 | 23.12 | 22.49 | 22.80 | 385,714 | -0.18(-0.80%) |
Feb 21, 2012 | 22.60 | 23.03 | 22.11 | 22.98 | 285,586 | +0.34(+1.51%) |
Feb 17, 2012 | 22.94 | 22.96 | 22.62 | 22.64 | 139,149 | -0.21(-0.93%) |
Feb 16, 2012 | 22.47 | 22.94 | 22.44 | 22.85 | 216,944 | +0.44(+1.97%) |
Feb 15, 2012 | 22.99 | 22.99 | 22.27 | 22.41 | 183,375 | -0.47(-2.05%) |
Feb 14, 2012 | 22.49 | 22.90 | 22.42 | 22.88 | 220,430 | +0.22(+0.98%) |
Feb 13, 2012 | 22.47 | 22.67 | 22.20 | 22.66 | 149,836 | +0.48(+2.18%) |
Feb 10, 2012 | 22.55 | 22.66 | 22.14 | 22.18 | 297,451 | -0.68(-2.96%) |
Feb 09, 2012 | 22.91 | 23.08 | 22.76 | 22.85 | 371,610 | +0.34(+1.51%) |
Feb 08, 2012 | 22.49 | 22.65 | 22.27 | 22.51 | 229,607 | -0.03(-0.12%) |
Feb 07, 2012 | 22.69 | 22.91 | 22.46 | 22.54 | 321,135 | -0.07(-0.33%) |
Feb 06, 2012 | 22.79 | 22.92 | 22.45 | 22.61 | 283,540 | -0.29(-1.29%) |
Feb 03, 2012 | 22.19 | 22.96 | 22.19 | 22.91 | 687,220 | +1.34(+6.19%) |
Feb 02, 2012 | 20.97 | 21.87 | 20.78 | 21.57 | 598,583 | -0.29(-1.35%) |
Feb 01, 2012 | 21.47 | 21.91 | 21.00 | 21.87 | 401,918 | +0.57(+2.68%) |
Jan 31, 2012 | 21.32 | 21.46 | 21.04 | 21.30 | 246,628 | +0.16(+0.74%) |
Jan 30, 2012 | 20.95 | 21.26 | 20.90 | 21.14 | 290,068 | +0.05(+0.22%) |
Jan 27, 2012 | 20.83 | 21.26 | 20.80 | 21.09 | 184,493 | +0.17(+0.79%) |
Jan 26, 2012 | 21.01 | 21.10 | 20.75 | 20.93 | 282,618 | -0.06(-0.31%) |
Jan 25, 2012 | 21.00 | 21.23 | 20.73 | 20.99 | 204,940 | +0.00(+0.00%) |
Jan 24, 2012 | 20.57 | 21.06 | 20.50 | 20.99 | 249,650 | +0.29(+1.42%) |
Jan 23, 2012 | 20.62 | 20.73 | 20.36 | 20.70 | 172,277 | +0.03(+0.13%) |
Jan 20, 2012 | 20.06 | 20.70 | 20.06 | 20.67 | 260,295 | +0.53(+2.65%) |
Jan 19, 2012 | 20.02 | 20.36 | 19.87 | 20.14 | 280,034 | +0.17(+0.83%) |
Jan 18, 2012 | 20.03 | 20.05 | 19.80 | 19.97 | 217,027 | -0.14(-0.69%) |
Jan 17, 2012 | 20.47 | 20.61 | 20.04 | 20.11 | 305,816 | -0.18(-0.91%) |
Jan 13, 2012 | 20.12 | 20.30 | 20.05 | 20.29 | 216,770 | -0.15(-0.72%) |
Jan 12, 2012 | 20.34 | 20.48 | 20.20 | 20.44 | 233,660 | +0.18(+0.86%) |
Jan 11, 2012 | 20.39 | 20.40 | 20.17 | 20.27 | 272,656 | -0.20(-0.99%) |
Jan 10, 2012 | 20.52 | 20.53 | 20.33 | 20.47 | 279,182 | +0.20(+1.00%) |
Jan 09, 2012 | 20.31 | 20.34 | 20.08 | 20.27 | 316,304 | -0.06(-0.32%) |
Jan 06, 2012 | 20.17 | 20.47 | 19.91 | 20.33 | 304,054 | +0.22(+1.10%) |
Jan 05, 2012 | 19.92 | 20.15 | 19.73 | 20.11 | 272,375 | +0.04(+0.18%) |