Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.70 | 20.73 | 20.46 | 20.54 | 1,025,979 | -0.08(-0.38%) |
Mar 29, 2012 | 20.56 | 20.64 | 20.17 | 20.62 | 1,705,687 | -0.10(-0.47%) |
Mar 28, 2012 | 20.76 | 20.82 | 20.49 | 20.72 | 839,630 | -0.04(-0.19%) |
Mar 27, 2012 | 20.83 | 20.91 | 20.71 | 20.75 | 1,356,128 | -0.06(-0.28%) |
Mar 26, 2012 | 20.67 | 20.85 | 20.59 | 20.81 | 1,252,996 | +0.29(+1.43%) |
Mar 23, 2012 | 20.43 | 20.58 | 20.33 | 20.52 | 910,074 | +0.06(+0.29%) |
Mar 22, 2012 | 20.53 | 20.70 | 20.43 | 20.46 | 1,259,701 | -0.29(-1.38%) |
Mar 21, 2012 | 20.70 | 20.86 | 20.59 | 20.75 | 1,157,200 | +0.05(+0.25%) |
Mar 20, 2012 | 20.76 | 20.78 | 20.46 | 20.70 | 1,037,810 | -0.20(-0.97%) |
Mar 19, 2012 | 20.87 | 21.07 | 20.79 | 20.90 | 857,134 | -0.05(-0.25%) |
Mar 16, 2012 | 20.96 | 21.14 | 20.88 | 20.95 | 1,007,894 | +0.06(+0.28%) |
Mar 15, 2012 | 20.73 | 20.96 | 20.62 | 20.89 | 1,416,267 | +0.12(+0.60%) |
Mar 14, 2012 | 20.99 | 21.03 | 20.68 | 20.77 | 1,394,570 | -0.25(-1.21%) |
Mar 13, 2012 | 20.53 | 21.03 | 20.46 | 21.02 | 1,105,542 | +0.57(+2.77%) |
Mar 12, 2012 | 20.44 | 20.55 | 20.35 | 20.46 | 827,572 | +0.11(+0.54%) |
Mar 09, 2012 | 20.36 | 20.38 | 20.25 | 20.34 | 1,062,127 | +0.10(+0.48%) |
Mar 08, 2012 | 20.39 | 20.39 | 20.18 | 20.25 | 798,223 | +0.12(+0.61%) |
Mar 07, 2012 | 20.00 | 20.20 | 19.84 | 20.12 | 1,482,466 | +0.07(+0.32%) |
Mar 06, 2012 | 20.37 | 20.47 | 19.98 | 20.06 | 1,357,774 | -0.61(-2.96%) |
Mar 05, 2012 | 20.42 | 20.74 | 20.29 | 20.67 | 1,243,262 | +0.24(+1.18%) |
Mar 02, 2012 | 20.60 | 20.68 | 20.35 | 20.43 | 938,758 | -0.16(-0.76%) |
Mar 01, 2012 | 20.46 | 20.66 | 20.36 | 20.59 | 1,504,962 | +0.25(+1.22%) |
Feb 29, 2012 | 20.61 | 20.75 | 20.34 | 20.34 | 1,364,852 | -0.13(-0.64%) |
Feb 28, 2012 | 20.57 | 20.57 | 20.19 | 20.47 | 1,110,970 | -0.12(-0.60%) |
Feb 27, 2012 | 20.36 | 20.61 | 20.05 | 20.59 | 1,599,185 | +0.09(+0.44%) |
Feb 24, 2012 | 20.18 | 20.54 | 20.18 | 20.50 | 1,281,729 | +0.25(+1.25%) |
Feb 23, 2012 | 20.26 | 20.33 | 20.13 | 20.25 | 1,161,050 | -0.07(-0.35%) |
Feb 22, 2012 | 20.66 | 20.66 | 20.12 | 20.32 | 1,344,031 | -0.40(-1.95%) |
Feb 21, 2012 | 20.77 | 20.88 | 20.49 | 20.72 | 1,268,834 | +0.07(+0.35%) |
Feb 17, 2012 | 20.66 | 20.75 | 20.53 | 20.65 | 1,339,723 | +0.14(+0.70%) |
Feb 16, 2012 | 20.24 | 20.58 | 20.17 | 20.51 | 945,829 | +0.29(+1.42%) |
Feb 15, 2012 | 20.41 | 20.48 | 20.17 | 20.22 | 631,675 | -0.03(-0.16%) |
Feb 14, 2012 | 20.24 | 20.30 | 20.10 | 20.25 | 678,363 | -0.10(-0.48%) |
Feb 13, 2012 | 20.27 | 20.51 | 20.23 | 20.35 | 776,429 | +0.20(+0.97%) |
Feb 10, 2012 | 20.23 | 20.33 | 19.98 | 20.16 | 900,814 | -0.31(-1.53%) |
Feb 09, 2012 | 20.52 | 20.62 | 20.42 | 20.47 | 748,162 | -0.05(-0.25%) |
Feb 08, 2012 | 20.72 | 20.76 | 20.32 | 20.52 | 905,898 | -0.15(-0.72%) |
Feb 07, 2012 | 20.51 | 20.76 | 20.34 | 20.67 | 802,588 | +0.12(+0.57%) |
Feb 06, 2012 | 20.44 | 20.73 | 20.41 | 20.55 | 872,351 | -0.03(-0.16%) |
Feb 03, 2012 | 20.50 | 20.66 | 20.44 | 20.59 | 888,970 | +0.23(+1.12%) |
Feb 02, 2012 | 20.29 | 20.47 | 20.18 | 20.36 | 1,344,868 | +0.16(+0.77%) |
Feb 01, 2012 | 19.92 | 20.25 | 19.82 | 20.20 | 1,373,288 | +0.38(+1.90%) |
Jan 31, 2012 | 19.83 | 19.88 | 19.51 | 19.82 | 1,116,435 | +0.18(+0.89%) |
Jan 30, 2012 | 19.53 | 19.77 | 19.37 | 19.65 | 835,782 | -0.05(-0.23%) |
Jan 27, 2012 | 19.68 | 19.88 | 19.58 | 19.69 | 969,520 | -0.12(-0.59%) |
Jan 26, 2012 | 20.00 | 20.10 | 19.77 | 19.81 | 1,019,210 | -0.10(-0.52%) |
Jan 25, 2012 | 19.84 | 20.01 | 19.69 | 19.91 | 942,493 | -0.01(-0.03%) |
Jan 24, 2012 | 19.82 | 20.04 | 19.74 | 19.92 | 805,543 | -0.05(-0.26%) |
Jan 23, 2012 | 19.78 | 20.05 | 19.73 | 19.97 | 1,471,120 | +0.17(+0.88%) |
Jan 20, 2012 | 19.75 | 20.02 | 19.72 | 19.80 | 816,428 | -0.05(-0.26%) |
Jan 19, 2012 | 19.79 | 19.87 | 19.69 | 19.85 | 1,220,166 | +0.21(+1.06%) |
Jan 18, 2012 | 19.02 | 19.70 | 19.02 | 19.64 | 2,049,760 | +0.62(+3.27%) |
Jan 17, 2012 | 18.63 | 19.12 | 18.63 | 19.02 | 2,038,225 | +0.50(+2.69%) |
Jan 13, 2012 | 18.49 | 18.54 | 18.27 | 18.52 | 948,644 | -0.09(-0.49%) |
Jan 12, 2012 | 18.46 | 18.63 | 18.37 | 18.61 | 1,396,126 | +0.18(+0.98%) |
Jan 11, 2012 | 18.38 | 18.56 | 18.28 | 18.43 | 1,441,339 | +0.10(+0.57%) |
Jan 10, 2012 | 18.13 | 18.39 | 18.11 | 18.33 | 1,152,635 | +0.36(+2.02%) |
Jan 09, 2012 | 18.08 | 18.08 | 17.72 | 17.96 | 1,006,702 | +0.05(+0.29%) |
Jan 06, 2012 | 18.20 | 18.22 | 17.86 | 17.91 | 934,445 | -0.27(-1.46%) |
Jan 05, 2012 | 17.91 | 18.28 | 17.71 | 18.18 | 1,277,284 | +0.16(+0.86%) |