Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.27 | 22.29 | 22.08 | 22.14 | 11,327,732 | +0.06(+0.29%) |
Mar 29, 2012 | 22.03 | 22.14 | 21.64 | 22.08 | 16,913,786 | -0.12(-0.54%) |
Mar 28, 2012 | 22.27 | 22.40 | 22.05 | 22.20 | 15,267,777 | -0.09(-0.41%) |
Mar 27, 2012 | 22.18 | 22.37 | 22.05 | 22.29 | 16,937,262 | +0.14(+0.63%) |
Mar 26, 2012 | 22.00 | 22.15 | 21.86 | 22.15 | 16,569,539 | +0.22(+1.02%) |
Mar 23, 2012 | 21.98 | 21.99 | 21.59 | 21.93 | 17,359,852 | +0.06(+0.25%) |
Mar 22, 2012 | 21.27 | 21.89 | 21.26 | 21.87 | 26,997,508 | +0.55(+2.59%) |
Mar 21, 2012 | 21.37 | 21.38 | 21.20 | 21.32 | 10,755,585 | +0.03(+0.15%) |
Mar 20, 2012 | 21.20 | 21.33 | 21.09 | 21.29 | 15,921,904 | +0.07(+0.34%) |
Mar 19, 2012 | 21.01 | 21.22 | 20.86 | 21.22 | 14,431,088 | +0.13(+0.64%) |
Mar 16, 2012 | 21.10 | 21.14 | 20.95 | 21.08 | 30,279,902 | +0.06(+0.26%) |
Mar 15, 2012 | 20.94 | 21.04 | 20.87 | 21.03 | 15,946,919 | +0.15(+0.74%) |
Mar 14, 2012 | 20.60 | 20.96 | 20.57 | 20.87 | 18,601,436 | +0.13(+0.65%) |
Mar 13, 2012 | 20.30 | 20.74 | 20.25 | 20.74 | 23,320,610 | +0.49(+2.41%) |
Mar 12, 2012 | 20.59 | 20.61 | 20.18 | 20.25 | 17,192,870 | -0.29(-1.41%) |
Mar 09, 2012 | 20.50 | 20.79 | 20.23 | 20.54 | 35,814,308 | +0.58(+2.92%) |
Mar 08, 2012 | 19.67 | 20.11 | 19.67 | 19.96 | 20,937,356 | +0.35(+1.78%) |
Mar 07, 2012 | 19.19 | 19.62 | 19.17 | 19.61 | 14,412,307 | +0.46(+2.40%) |
Mar 06, 2012 | 19.23 | 19.43 | 19.06 | 19.15 | 10,357,518 | -0.28(-1.45%) |
Mar 05, 2012 | 19.29 | 19.57 | 19.29 | 19.43 | 11,240,005 | +0.06(+0.31%) |
Mar 02, 2012 | 19.32 | 19.46 | 19.23 | 19.37 | 10,319,850 | +0.07(+0.37%) |
Mar 01, 2012 | 19.29 | 19.45 | 19.20 | 19.30 | 10,945,231 | +0.06(+0.31%) |
Feb 29, 2012 | 19.36 | 19.37 | 19.21 | 19.24 | 12,929,478 | -0.14(-0.72%) |
Feb 28, 2012 | 19.11 | 19.38 | 19.08 | 19.38 | 9,658,287 | +0.27(+1.41%) |
Feb 27, 2012 | 19.07 | 19.24 | 18.93 | 19.11 | 8,471,660 | -0.03(-0.14%) |
Feb 24, 2012 | 19.18 | 19.29 | 19.06 | 19.14 | 8,271,725 | -0.06(-0.33%) |
Feb 23, 2012 | 19.15 | 19.24 | 19.02 | 19.20 | 10,415,707 | +0.05(+0.27%) |
Feb 22, 2012 | 19.13 | 19.19 | 18.97 | 19.15 | 10,914,771 | +0.03(+0.14%) |
Feb 21, 2012 | 19.18 | 19.36 | 19.05 | 19.12 | 10,463,945 | -0.08(-0.39%) |
Feb 17, 2012 | 19.28 | 19.42 | 19.19 | 19.20 | 16,034,760 | -0.03(-0.14%) |
Feb 16, 2012 | 19.16 | 19.33 | 19.15 | 19.22 | 12,325,028 | +0.02(+0.08%) |
Feb 15, 2012 | 19.43 | 19.49 | 19.18 | 19.21 | 10,211,706 | -0.25(-1.30%) |
Feb 14, 2012 | 19.40 | 19.46 | 19.28 | 19.46 | 8,355,815 | -0.05(-0.26%) |
Feb 13, 2012 | 19.43 | 19.52 | 19.31 | 19.51 | 9,738,255 | +0.17(+0.88%) |
Feb 10, 2012 | 19.33 | 19.38 | 19.22 | 19.34 | 10,319,017 | -0.15(-0.77%) |
Feb 09, 2012 | 19.36 | 19.56 | 19.32 | 19.49 | 12,003,214 | +0.19(+0.99%) |
Feb 08, 2012 | 19.20 | 19.34 | 19.13 | 19.30 | 9,682,207 | +0.12(+0.64%) |
Feb 07, 2012 | 19.12 | 19.26 | 19.06 | 19.18 | 8,015,761 | +0.05(+0.25%) |
Feb 06, 2012 | 19.06 | 19.22 | 19.01 | 19.13 | 9,358,233 | +0.06(+0.29%) |
Feb 03, 2012 | 18.94 | 19.11 | 18.93 | 19.08 | 12,662,277 | +0.26(+1.38%) |
Feb 02, 2012 | 19.04 | 19.14 | 18.72 | 18.82 | 15,169,166 | -0.23(-1.20%) |
Feb 01, 2012 | 19.08 | 19.12 | 18.77 | 19.05 | 20,951,618 | +0.13(+0.67%) |
Jan 31, 2012 | 19.16 | 19.20 | 18.88 | 18.92 | 14,856,892 | -0.22(-1.16%) |
Jan 30, 2012 | 18.70 | 19.14 | 18.65 | 19.14 | 20,767,284 | +0.25(+1.32%) |
Jan 27, 2012 | 18.91 | 18.92 | 18.52 | 18.89 | 34,163,988 | -0.19(-1.01%) |
Jan 26, 2012 | 18.97 | 19.14 | 18.58 | 19.08 | 31,570,912 | +0.23(+1.19%) |
Jan 25, 2012 | 18.99 | 18.99 | 18.69 | 18.86 | 18,081,432 | +0.05(+0.25%) |
Jan 24, 2012 | 18.66 | 18.87 | 18.57 | 18.81 | 13,056,110 | +0.12(+0.65%) |
Jan 23, 2012 | 19.01 | 19.03 | 18.60 | 18.69 | 19,203,194 | -0.32(-1.68%) |
Jan 20, 2012 | 18.93 | 19.10 | 18.88 | 19.01 | 12,135,668 | +0.05(+0.27%) |
Jan 19, 2012 | 18.94 | 18.97 | 18.83 | 18.96 | 13,349,293 | -0.01(-0.04%) |
Jan 18, 2012 | 18.90 | 19.01 | 18.80 | 18.97 | 14,208,751 | +0.13(+0.69%) |
Jan 17, 2012 | 18.93 | 18.95 | 18.76 | 18.84 | 9,544,681 | +0.14(+0.74%) |
Jan 13, 2012 | 18.75 | 18.79 | 18.53 | 18.70 | 12,080,118 | -0.09(-0.50%) |
Jan 12, 2012 | 18.69 | 18.80 | 18.58 | 18.79 | 11,364,310 | +0.19(+1.02%) |
Jan 11, 2012 | 18.41 | 18.64 | 18.35 | 18.60 | 10,386,147 | +0.12(+0.64%) |
Jan 10, 2012 | 18.58 | 18.67 | 18.31 | 18.48 | 9,964,437 | +0.09(+0.49%) |
Jan 09, 2012 | 18.45 | 18.48 | 18.27 | 18.39 | 9,196,453 | -0.05(-0.28%) |
Jan 06, 2012 | 18.31 | 18.52 | 18.25 | 18.45 | 10,265,271 | +0.14(+0.78%) |
Jan 05, 2012 | 18.24 | 18.32 | 17.98 | 18.30 | 12,324,907 | +0.07(+0.41%) |