Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.88 | 20.14 | 19.78 | 19.96 | 3,695,779 | +0.17(+0.86%) |
Mar 29, 2012 | 19.76 | 19.79 | 19.30 | 19.79 | 3,006,387 | -0.20(-1.00%) |
Mar 28, 2012 | 20.36 | 20.43 | 19.66 | 19.99 | 3,847,970 | -0.43(-2.11%) |
Mar 27, 2012 | 20.55 | 20.68 | 20.24 | 20.42 | 2,320,545 | -0.15(-0.73%) |
Mar 26, 2012 | 20.78 | 20.81 | 20.26 | 20.57 | 2,499,714 | +0.09(+0.44%) |
Mar 23, 2012 | 20.34 | 20.65 | 20.20 | 20.48 | 3,216,472 | +0.08(+0.39%) |
Mar 22, 2012 | 20.52 | 20.52 | 20.12 | 20.40 | 2,906,576 | -0.35(-1.69%) |
Mar 21, 2012 | 20.69 | 20.89 | 20.60 | 20.75 | 3,000,211 | -0.02(-0.10%) |
Mar 20, 2012 | 20.55 | 20.88 | 20.34 | 20.77 | 2,621,458 | -0.09(-0.43%) |
Mar 19, 2012 | 20.87 | 21.00 | 20.70 | 20.86 | 2,763,160 | +0.03(+0.14%) |
Mar 16, 2012 | 20.66 | 21.16 | 20.54 | 20.83 | 6,231,054 | +0.15(+0.73%) |
Mar 15, 2012 | 20.46 | 20.73 | 20.29 | 20.68 | 3,528,403 | +0.22(+1.08%) |
Mar 14, 2012 | 20.65 | 20.85 | 20.09 | 20.46 | 4,878,998 | -0.12(-0.58%) |
Mar 13, 2012 | 19.30 | 20.64 | 19.25 | 20.58 | 6,017,529 | +1.40(+7.30%) |
Mar 12, 2012 | 19.16 | 19.35 | 19.04 | 19.18 | 3,455,932 | -0.01(-0.05%) |
Mar 09, 2012 | 18.56 | 19.47 | 18.48 | 19.19 | 8,543,221 | +0.70(+3.79%) |
Mar 08, 2012 | 17.83 | 18.64 | 17.78 | 18.49 | 4,708,998 | +0.79(+4.46%) |
Mar 07, 2012 | 18.05 | 18.25 | 17.69 | 17.70 | 5,059,660 | -0.23(-1.28%) |
Mar 06, 2012 | 18.38 | 18.38 | 17.81 | 17.93 | 4,104,582 | -0.71(-3.81%) |
Mar 05, 2012 | 18.60 | 18.82 | 18.40 | 18.64 | 1,847,645 | -0.03(-0.16%) |
Mar 02, 2012 | 18.72 | 19.07 | 18.64 | 18.67 | 2,402,940 | -0.04(-0.21%) |
Mar 01, 2012 | 18.43 | 19.05 | 18.41 | 18.71 | 2,893,154 | +0.38(+2.07%) |
Feb 29, 2012 | 18.14 | 18.46 | 18.07 | 18.33 | 3,316,366 | +0.18(+0.99%) |
Feb 28, 2012 | 18.52 | 18.52 | 18.12 | 18.15 | 3,066,130 | -0.35(-1.89%) |
Feb 27, 2012 | 18.27 | 18.65 | 18.12 | 18.50 | 2,900,768 | -0.01(-0.05%) |
Feb 24, 2012 | 18.67 | 18.68 | 18.35 | 18.51 | 1,699,019 | -0.06(-0.32%) |
Feb 23, 2012 | 18.40 | 18.64 | 18.21 | 18.57 | 2,292,301 | +0.12(+0.65%) |
Feb 22, 2012 | 18.75 | 18.75 | 18.32 | 18.45 | 2,090,173 | -0.33(-1.76%) |
Feb 21, 2012 | 19.11 | 19.31 | 18.68 | 18.78 | 2,057,409 | -0.29(-1.52%) |
Feb 17, 2012 | 19.29 | 19.43 | 19.01 | 19.07 | 3,244,564 | -0.01(-0.05%) |
Feb 16, 2012 | 18.63 | 19.18 | 18.49 | 19.08 | 3,109,051 | +0.42(+2.25%) |
Feb 15, 2012 | 18.38 | 18.94 | 18.26 | 18.66 | 4,669,186 | +0.36(+1.97%) |
Feb 14, 2012 | 18.04 | 18.34 | 17.83 | 18.30 | 3,539,030 | +0.19(+1.05%) |
Feb 13, 2012 | 17.99 | 18.20 | 17.79 | 18.11 | 3,502,069 | +0.24(+1.34%) |
Feb 10, 2012 | 18.10 | 18.16 | 17.76 | 17.87 | 3,331,277 | -0.46(-2.51%) |
Feb 09, 2012 | 18.17 | 18.38 | 17.99 | 18.33 | 3,073,631 | +0.23(+1.27%) |
Feb 08, 2012 | 18.57 | 18.57 | 17.82 | 18.10 | 9,071,086 | -1.16(-6.02%) |
Feb 07, 2012 | 19.54 | 19.57 | 19.15 | 19.26 | 3,732,626 | -0.34(-1.73%) |
Feb 06, 2012 | 19.45 | 19.66 | 19.31 | 19.60 | 2,456,696 | -0.01(-0.05%) |
Feb 03, 2012 | 19.21 | 19.61 | 19.19 | 19.61 | 4,179,628 | +0.68(+3.59%) |
Feb 02, 2012 | 19.03 | 19.09 | 18.82 | 18.93 | 2,310,225 | -0.07(-0.37%) |
Feb 01, 2012 | 19.46 | 19.56 | 18.83 | 19.00 | 7,909,844 | -0.30(-1.55%) |
Jan 31, 2012 | 18.42 | 19.70 | 17.85 | 19.30 | 10,770,630 | +1.04(+5.70%) |
Jan 30, 2012 | 18.72 | 18.77 | 18.21 | 18.26 | 5,284,789 | -0.81(-4.25%) |
Jan 27, 2012 | 18.80 | 19.26 | 18.75 | 19.07 | 3,930,477 | +0.06(+0.32%) |
Jan 26, 2012 | 18.41 | 19.39 | 18.39 | 19.01 | 8,875,614 | +0.86(+4.74%) |
Jan 25, 2012 | 17.80 | 18.25 | 17.53 | 18.15 | 3,608,179 | +0.27(+1.51%) |
Jan 24, 2012 | 17.78 | 18.06 | 17.59 | 17.88 | 2,646,795 | -0.12(-0.67%) |
Jan 23, 2012 | 17.83 | 18.12 | 17.77 | 18.00 | 3,184,031 | +0.14(+0.78%) |
Jan 20, 2012 | 17.64 | 17.92 | 17.54 | 17.86 | 3,397,021 | +0.25(+1.42%) |
Jan 19, 2012 | 17.15 | 17.67 | 17.13 | 17.61 | 4,304,346 | +0.56(+3.28%) |
Jan 18, 2012 | 16.77 | 17.36 | 16.77 | 17.05 | 3,993,519 | +0.19(+1.13%) |
Jan 17, 2012 | 17.30 | 17.40 | 16.84 | 16.86 | 2,623,854 | -0.16(-0.94%) |
Jan 13, 2012 | 17.11 | 17.17 | 16.77 | 17.02 | 2,925,866 | -0.41(-2.35%) |
Jan 12, 2012 | 17.65 | 17.82 | 17.04 | 17.43 | 3,941,289 | -0.12(-0.68%) |
Jan 11, 2012 | 16.47 | 17.61 | 16.45 | 17.55 | 5,881,434 | +0.98(+5.91%) |
Jan 10, 2012 | 16.27 | 16.65 | 16.27 | 16.57 | 4,733,505 | +0.65(+4.08%) |
Jan 09, 2012 | 16.07 | 16.18 | 15.88 | 15.92 | 2,694,624 | -0.04(-0.25%) |
Jan 06, 2012 | 16.26 | 16.34 | 15.94 | 15.96 | 2,403,857 | -0.26(-1.60%) |
Jan 05, 2012 | 15.90 | 16.24 | 15.66 | 16.22 | 2,350,409 | +0.17(+1.06%) |