Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.56 | 24.56 | 24.11 | 24.21 | 114,177 | -0.06(-0.24%) |
Mar 29, 2012 | 24.20 | 24.42 | 23.78 | 24.26 | 80,185 | -0.21(-0.86%) |
Mar 28, 2012 | 24.04 | 24.55 | 23.72 | 24.47 | 202,059 | +0.53(+2.20%) |
Mar 27, 2012 | 23.71 | 24.33 | 23.71 | 23.95 | 165,590 | +0.33(+1.40%) |
Mar 26, 2012 | 22.81 | 23.81 | 22.81 | 23.62 | 248,683 | +0.98(+4.33%) |
Mar 23, 2012 | 22.25 | 22.71 | 22.01 | 22.64 | 56,281 | +0.39(+1.76%) |
Mar 22, 2012 | 22.12 | 22.43 | 22.03 | 22.24 | 107,372 | -0.11(-0.47%) |
Mar 21, 2012 | 22.35 | 22.61 | 21.97 | 22.35 | 152,410 | +0.14(+0.65%) |
Mar 20, 2012 | 22.29 | 22.60 | 22.05 | 22.21 | 54,889 | -0.20(-0.90%) |
Mar 19, 2012 | 22.18 | 22.72 | 22.13 | 22.41 | 72,181 | +0.22(+0.99%) |
Mar 16, 2012 | 21.72 | 22.58 | 21.55 | 22.19 | 163,378 | +0.42(+1.91%) |
Mar 15, 2012 | 22.67 | 22.79 | 21.52 | 21.77 | 127,400 | -0.86(-3.78%) |
Mar 14, 2012 | 22.96 | 23.08 | 22.59 | 22.63 | 50,142 | -0.32(-1.40%) |
Mar 13, 2012 | 21.98 | 22.96 | 21.98 | 22.95 | 52,073 | +1.22(+5.61%) |
Mar 12, 2012 | 21.83 | 21.90 | 21.31 | 21.73 | 38,114 | -0.10(-0.46%) |
Mar 09, 2012 | 21.54 | 22.30 | 21.35 | 21.83 | 108,353 | +0.33(+1.56%) |
Mar 08, 2012 | 21.15 | 21.54 | 20.92 | 21.49 | 35,672 | +0.44(+2.11%) |
Mar 07, 2012 | 21.11 | 21.62 | 20.81 | 21.05 | 53,415 | -0.04(-0.18%) |
Mar 06, 2012 | 21.04 | 21.57 | 21.02 | 21.09 | 69,762 | -0.30(-1.41%) |
Mar 05, 2012 | 20.81 | 21.40 | 20.81 | 21.39 | 67,091 | +0.55(+2.62%) |
Mar 02, 2012 | 21.84 | 22.21 | 20.40 | 20.84 | 110,245 | -1.20(-5.45%) |
Mar 01, 2012 | 21.92 | 22.79 | 21.92 | 22.04 | 73,157 | +0.32(+1.48%) |
Feb 29, 2012 | 22.40 | 22.40 | 21.71 | 21.72 | 63,338 | -0.52(-2.32%) |
Feb 28, 2012 | 22.21 | 22.38 | 21.73 | 22.24 | 81,186 | -0.02(-0.09%) |
Feb 27, 2012 | 21.82 | 22.38 | 21.30 | 22.26 | 50,353 | +0.26(+1.20%) |
Feb 24, 2012 | 22.56 | 22.56 | 22.00 | 22.00 | 31,406 | -0.56(-2.50%) |
Feb 23, 2012 | 21.76 | 22.65 | 21.38 | 22.56 | 114,429 | +0.84(+3.88%) |
Feb 22, 2012 | 21.84 | 22.01 | 20.82 | 21.72 | 93,373 | -0.28(-1.28%) |
Feb 21, 2012 | 22.48 | 22.95 | 21.35 | 22.00 | 252,736 | +0.09(+0.39%) |
Feb 17, 2012 | 22.10 | 22.25 | 21.66 | 21.91 | 56,666 | -0.20(-0.91%) |
Feb 16, 2012 | 21.52 | 22.20 | 20.49 | 22.12 | 58,612 | +0.57(+2.64%) |
Feb 15, 2012 | 22.14 | 22.24 | 21.43 | 21.55 | 49,149 | -0.52(-2.34%) |
Feb 14, 2012 | 22.38 | 22.39 | 21.86 | 22.06 | 22,314 | -0.48(-2.14%) |
Feb 13, 2012 | 22.41 | 22.67 | 21.59 | 22.55 | 51,760 | +0.33(+1.46%) |
Feb 10, 2012 | 22.13 | 22.44 | 21.82 | 22.22 | 42,754 | -0.22(-0.98%) |
Feb 09, 2012 | 22.61 | 22.71 | 22.35 | 22.44 | 42,305 | -0.16(-0.72%) |
Feb 08, 2012 | 22.70 | 22.70 | 22.37 | 22.60 | 106,705 | -0.10(-0.42%) |
Feb 07, 2012 | 22.72 | 22.83 | 22.48 | 22.70 | 76,048 | -0.01(-0.04%) |
Feb 06, 2012 | 22.65 | 22.76 | 22.48 | 22.71 | 52,075 | -0.05(-0.21%) |
Feb 03, 2012 | 22.26 | 22.99 | 21.77 | 22.76 | 104,872 | +0.90(+4.14%) |
Feb 02, 2012 | 21.29 | 21.85 | 21.29 | 21.85 | 83,945 | +0.53(+2.49%) |
Feb 01, 2012 | 20.89 | 21.43 | 20.62 | 21.32 | 160,119 | +0.52(+2.48%) |
Jan 31, 2012 | 20.73 | 20.92 | 19.92 | 20.80 | 47,604 | +0.14(+0.67%) |
Jan 30, 2012 | 20.42 | 20.80 | 20.42 | 20.67 | 35,381 | -0.03(-0.16%) |
Jan 27, 2012 | 20.37 | 20.89 | 20.37 | 20.70 | 87,606 | +0.18(+0.86%) |
Jan 26, 2012 | 20.33 | 20.71 | 20.15 | 20.52 | 65,161 | +0.05(+0.26%) |
Jan 25, 2012 | 20.30 | 20.67 | 20.09 | 20.47 | 69,716 | +0.11(+0.55%) |
Jan 24, 2012 | 20.12 | 21.05 | 19.77 | 20.36 | 79,911 | +0.05(+0.25%) |
Jan 23, 2012 | 19.79 | 20.42 | 19.69 | 20.31 | 93,756 | +0.33(+1.68%) |
Jan 20, 2012 | 19.02 | 20.02 | 18.95 | 19.97 | 125,358 | +0.94(+4.95%) |
Jan 19, 2012 | 19.08 | 19.42 | 18.74 | 19.03 | 49,113 | -0.00(-0.02%) |
Jan 18, 2012 | 18.54 | 19.07 | 18.50 | 19.03 | 48,223 | +0.50(+2.71%) |
Jan 17, 2012 | 19.04 | 19.04 | 18.45 | 18.53 | 47,100 | -0.36(-1.90%) |
Jan 13, 2012 | 18.91 | 19.09 | 17.72 | 18.89 | 80,981 | -0.29(-1.52%) |
Jan 12, 2012 | 18.75 | 19.24 | 18.49 | 19.18 | 88,563 | +0.54(+2.90%) |
Jan 11, 2012 | 18.43 | 18.68 | 18.35 | 18.64 | 45,068 | +0.07(+0.39%) |
Jan 10, 2012 | 17.94 | 18.63 | 17.67 | 18.57 | 75,889 | +0.93(+5.26%) |
Jan 09, 2012 | 18.00 | 18.00 | 17.49 | 17.64 | 46,630 | -0.22(-1.23%) |
Jan 06, 2012 | 18.08 | 18.12 | 17.78 | 17.86 | 37,148 | -0.18(-0.98%) |
Jan 05, 2012 | 17.67 | 18.06 | 17.26 | 18.04 | 54,141 | +0.28(+1.59%) |