Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.36 | 20.36 | 19.96 | 20.13 | 564,976 | -0.17(-0.83%) |
Mar 29, 2012 | 19.85 | 20.33 | 19.85 | 20.30 | 516,655 | +0.30(+1.51%) |
Mar 28, 2012 | 19.98 | 20.15 | 19.85 | 19.99 | 387,406 | +0.04(+0.21%) |
Mar 27, 2012 | 20.10 | 20.15 | 19.94 | 19.95 | 594,446 | -0.13(-0.63%) |
Mar 26, 2012 | 20.01 | 20.13 | 19.94 | 20.08 | 432,426 | +0.34(+1.70%) |
Mar 23, 2012 | 19.52 | 19.78 | 19.38 | 19.74 | 589,419 | +0.16(+0.81%) |
Mar 22, 2012 | 19.71 | 19.90 | 19.51 | 19.58 | 358,337 | -0.27(-1.35%) |
Mar 21, 2012 | 19.97 | 19.99 | 19.84 | 19.85 | 188,408 | -0.10(-0.51%) |
Mar 20, 2012 | 19.81 | 19.99 | 19.81 | 19.95 | 428,190 | -0.05(-0.25%) |
Mar 19, 2012 | 20.12 | 20.15 | 19.90 | 20.00 | 347,350 | -0.10(-0.50%) |
Mar 16, 2012 | 20.30 | 20.31 | 20.06 | 20.10 | 505,151 | -0.13(-0.62%) |
Mar 15, 2012 | 20.07 | 20.23 | 19.82 | 20.23 | 385,172 | +0.18(+0.88%) |
Mar 14, 2012 | 20.02 | 20.14 | 19.89 | 20.05 | 315,247 | -0.07(-0.33%) |
Mar 13, 2012 | 19.98 | 20.20 | 19.83 | 20.12 | 575,666 | +0.31(+1.57%) |
Mar 12, 2012 | 19.83 | 19.94 | 19.71 | 19.81 | 226,295 | -0.02(-0.08%) |
Mar 09, 2012 | 19.48 | 19.83 | 19.43 | 19.83 | 579,183 | +0.37(+1.90%) |
Mar 08, 2012 | 19.45 | 19.65 | 19.36 | 19.46 | 356,655 | +0.08(+0.43%) |
Mar 07, 2012 | 19.27 | 19.42 | 19.06 | 19.37 | 301,345 | +0.45(+2.35%) |
Mar 06, 2012 | 18.95 | 19.14 | 18.84 | 18.93 | 289,161 | -0.25(-1.31%) |
Mar 05, 2012 | 19.06 | 19.30 | 19.03 | 19.18 | 519,870 | +0.00(+0.00%) |
Mar 02, 2012 | 19.57 | 19.77 | 19.15 | 19.18 | 506,614 | -0.42(-2.14%) |
Mar 01, 2012 | 20.15 | 20.15 | 19.60 | 19.60 | 492,881 | -0.43(-2.14%) |
Feb 29, 2012 | 20.36 | 20.36 | 19.78 | 20.03 | 813,800 | -0.25(-1.24%) |
Feb 28, 2012 | 19.81 | 20.52 | 19.78 | 20.28 | 1,147,177 | +0.49(+2.46%) |
Feb 27, 2012 | 19.44 | 19.84 | 19.14 | 19.79 | 718,767 | +0.16(+0.81%) |
Feb 24, 2012 | 19.29 | 19.84 | 19.20 | 19.63 | 521,155 | +0.29(+1.52%) |
Feb 23, 2012 | 20.15 | 20.65 | 19.19 | 19.34 | 1,623,613 | -0.60(-3.03%) |
Feb 22, 2012 | 19.69 | 20.02 | 19.20 | 19.94 | 689,322 | +0.16(+0.81%) |
Feb 21, 2012 | 19.79 | 20.04 | 19.65 | 19.78 | 225,178 | -0.03(-0.17%) |
Feb 17, 2012 | 19.66 | 19.88 | 19.46 | 19.82 | 492,365 | +0.24(+1.20%) |
Feb 16, 2012 | 19.37 | 19.58 | 19.26 | 19.58 | 400,260 | +0.28(+1.44%) |
Feb 15, 2012 | 19.35 | 19.71 | 19.16 | 19.31 | 334,319 | +0.00(+0.00%) |
Feb 14, 2012 | 19.29 | 19.46 | 19.16 | 19.31 | 203,942 | -0.15(-0.78%) |
Feb 13, 2012 | 19.57 | 19.68 | 19.36 | 19.46 | 158,745 | +0.08(+0.43%) |
Feb 10, 2012 | 19.38 | 19.50 | 19.29 | 19.37 | 199,665 | -0.22(-1.11%) |
Feb 09, 2012 | 19.58 | 19.65 | 19.49 | 19.59 | 237,098 | +0.08(+0.39%) |
Feb 08, 2012 | 19.57 | 19.64 | 19.27 | 19.52 | 189,987 | +0.04(+0.22%) |
Feb 07, 2012 | 19.49 | 19.68 | 19.35 | 19.47 | 198,051 | +0.03(+0.17%) |
Feb 06, 2012 | 19.46 | 19.48 | 19.27 | 19.44 | 152,598 | -0.05(-0.26%) |
Feb 03, 2012 | 19.28 | 19.70 | 19.10 | 19.49 | 406,922 | +0.51(+2.70%) |
Feb 02, 2012 | 18.51 | 19.01 | 18.44 | 18.98 | 431,796 | +0.45(+2.40%) |
Feb 01, 2012 | 18.09 | 18.55 | 18.00 | 18.53 | 676,725 | +0.73(+4.10%) |
Jan 31, 2012 | 18.21 | 18.21 | 17.77 | 17.80 | 352,836 | -0.28(-1.53%) |
Jan 30, 2012 | 18.07 | 18.17 | 18.03 | 18.08 | 251,084 | -0.08(-0.42%) |
Jan 27, 2012 | 17.99 | 18.20 | 17.95 | 18.16 | 266,345 | +0.06(+0.32%) |
Jan 26, 2012 | 17.97 | 18.13 | 17.92 | 18.10 | 276,787 | +0.16(+0.89%) |
Jan 25, 2012 | 17.94 | 17.99 | 17.81 | 17.94 | 241,498 | +0.01(+0.05%) |
Jan 24, 2012 | 17.82 | 18.05 | 17.64 | 17.93 | 286,510 | -0.13(-0.74%) |
Jan 23, 2012 | 18.05 | 18.08 | 17.74 | 18.06 | 292,949 | +0.03(+0.14%) |
Jan 20, 2012 | 18.06 | 18.21 | 17.87 | 18.04 | 337,059 | -0.15(-0.83%) |
Jan 19, 2012 | 18.19 | 18.36 | 17.95 | 18.19 | 202,341 | +0.03(+0.18%) |
Jan 18, 2012 | 17.76 | 18.19 | 17.75 | 18.16 | 393,279 | +0.03(+0.19%) |
Jan 17, 2012 | 18.44 | 18.44 | 18.12 | 18.12 | 197,668 | -0.13(-0.74%) |
Jan 13, 2012 | 18.15 | 18.42 | 18.15 | 18.26 | 180,836 | -0.12(-0.64%) |
Jan 12, 2012 | 18.35 | 18.50 | 18.22 | 18.37 | 212,279 | -0.03(-0.14%) |
Jan 11, 2012 | 17.91 | 18.42 | 17.91 | 18.40 | 259,160 | +0.39(+2.19%) |
Jan 10, 2012 | 18.12 | 18.16 | 17.90 | 18.00 | 219,488 | +0.12(+0.66%) |
Jan 09, 2012 | 18.13 | 18.38 | 17.71 | 17.89 | 480,102 | -0.29(-1.57%) |
Jan 06, 2012 | 18.23 | 18.46 | 18.05 | 18.17 | 326,119 | +0.01(+0.05%) |
Jan 05, 2012 | 18.19 | 18.42 | 17.95 | 18.16 | 292,646 | -0.17(-0.92%) |