Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.38 | 24.43 | 24.13 | 24.31 | 402,847 | +0.11(+0.46%) |
Mar 29, 2012 | 23.95 | 24.31 | 23.88 | 24.20 | 509,149 | +0.08(+0.34%) |
Mar 28, 2012 | 24.05 | 24.14 | 23.80 | 24.12 | 335,229 | +0.03(+0.11%) |
Mar 27, 2012 | 23.98 | 24.14 | 23.84 | 24.09 | 440,484 | +0.15(+0.62%) |
Mar 26, 2012 | 23.46 | 23.97 | 23.31 | 23.95 | 653,806 | +0.66(+2.85%) |
Mar 23, 2012 | 22.86 | 23.39 | 22.81 | 23.28 | 556,817 | +0.34(+1.49%) |
Mar 22, 2012 | 22.57 | 22.97 | 22.57 | 22.94 | 481,024 | +0.06(+0.24%) |
Mar 21, 2012 | 22.66 | 22.95 | 22.60 | 22.88 | 460,057 | +0.23(+1.02%) |
Mar 20, 2012 | 22.70 | 22.81 | 22.60 | 22.65 | 401,752 | -0.18(-0.81%) |
Mar 19, 2012 | 22.21 | 23.06 | 22.16 | 22.84 | 522,935 | +0.70(+3.17%) |
Mar 16, 2012 | 22.14 | 22.29 | 21.98 | 22.14 | 589,476 | -0.12(-0.54%) |
Mar 15, 2012 | 22.05 | 22.32 | 21.95 | 22.26 | 173,631 | +0.19(+0.88%) |
Mar 14, 2012 | 22.35 | 22.41 | 21.97 | 22.06 | 331,555 | -0.34(-1.52%) |
Mar 13, 2012 | 22.25 | 22.41 | 21.86 | 22.41 | 569,858 | +0.18(+0.79%) |
Mar 12, 2012 | 22.50 | 22.71 | 22.09 | 22.23 | 263,533 | -0.28(-1.23%) |
Mar 09, 2012 | 22.26 | 22.74 | 22.17 | 22.51 | 288,234 | +0.18(+0.78%) |
Mar 08, 2012 | 22.05 | 22.41 | 21.85 | 22.33 | 347,101 | +0.41(+1.85%) |
Mar 07, 2012 | 21.70 | 21.95 | 21.63 | 21.93 | 288,797 | +0.30(+1.36%) |
Mar 06, 2012 | 21.93 | 22.09 | 21.59 | 21.63 | 313,128 | -0.53(-2.37%) |
Mar 05, 2012 | 21.73 | 22.16 | 21.70 | 22.16 | 279,959 | +0.31(+1.44%) |
Mar 02, 2012 | 22.39 | 22.57 | 21.72 | 21.84 | 473,252 | -0.62(-2.75%) |
Mar 01, 2012 | 22.70 | 22.94 | 22.46 | 22.46 | 449,081 | -0.19(-0.86%) |
Feb 29, 2012 | 23.44 | 23.52 | 22.30 | 22.65 | 2,125,824 | -0.65(-2.81%) |
Feb 28, 2012 | 23.52 | 24.05 | 23.12 | 23.31 | 673,145 | +0.13(+0.56%) |
Feb 27, 2012 | 22.72 | 23.38 | 22.38 | 23.18 | 414,469 | +0.22(+0.96%) |
Feb 24, 2012 | 23.04 | 23.04 | 22.78 | 22.96 | 323,779 | -0.14(-0.60%) |
Feb 23, 2012 | 22.93 | 23.11 | 22.73 | 23.10 | 211,932 | +0.27(+1.17%) |
Feb 22, 2012 | 22.98 | 23.15 | 22.53 | 22.83 | 385,190 | -0.18(-0.80%) |
Feb 21, 2012 | 22.63 | 23.06 | 22.14 | 23.01 | 285,198 | +0.34(+1.50%) |
Feb 17, 2012 | 22.97 | 23.00 | 22.65 | 22.67 | 138,960 | -0.21(-0.93%) |
Feb 16, 2012 | 22.50 | 22.97 | 22.47 | 22.88 | 216,649 | +0.44(+1.97%) |
Feb 15, 2012 | 23.02 | 23.02 | 22.30 | 22.44 | 183,126 | -0.47(-2.05%) |
Feb 14, 2012 | 22.52 | 22.93 | 22.45 | 22.91 | 220,130 | +0.22(+0.98%) |
Feb 13, 2012 | 22.50 | 22.70 | 22.23 | 22.69 | 149,632 | +0.48(+2.18%) |
Feb 10, 2012 | 22.58 | 22.69 | 22.17 | 22.21 | 297,046 | -0.68(-2.96%) |
Feb 09, 2012 | 22.94 | 23.12 | 22.79 | 22.88 | 371,105 | +0.34(+1.51%) |
Feb 08, 2012 | 22.53 | 22.68 | 22.30 | 22.54 | 229,295 | -0.03(-0.12%) |
Feb 07, 2012 | 22.72 | 22.94 | 22.49 | 22.57 | 320,699 | -0.07(-0.33%) |
Feb 06, 2012 | 22.82 | 22.95 | 22.48 | 22.65 | 283,155 | -0.30(-1.29%) |
Feb 03, 2012 | 22.22 | 22.99 | 22.22 | 22.94 | 686,286 | +1.34(+6.19%) |
Feb 02, 2012 | 20.99 | 21.90 | 20.81 | 21.60 | 597,770 | -0.30(-1.35%) |
Feb 01, 2012 | 21.50 | 21.93 | 21.03 | 21.90 | 401,372 | +0.57(+2.68%) |
Jan 31, 2012 | 21.34 | 21.49 | 21.07 | 21.33 | 246,293 | +0.16(+0.74%) |
Jan 30, 2012 | 20.98 | 21.29 | 20.93 | 21.17 | 289,674 | +0.05(+0.22%) |
Jan 27, 2012 | 20.86 | 21.29 | 20.83 | 21.12 | 184,243 | +0.17(+0.79%) |
Jan 26, 2012 | 21.04 | 21.13 | 20.78 | 20.96 | 282,234 | -0.06(-0.31%) |
Jan 25, 2012 | 21.03 | 21.26 | 20.75 | 21.02 | 204,662 | +0.00(+0.00%) |
Jan 24, 2012 | 20.60 | 21.09 | 20.52 | 21.02 | 249,310 | +0.30(+1.42%) |
Jan 23, 2012 | 20.65 | 20.75 | 20.39 | 20.73 | 172,043 | +0.03(+0.13%) |
Jan 20, 2012 | 20.09 | 20.73 | 20.09 | 20.70 | 259,941 | +0.54(+2.65%) |
Jan 19, 2012 | 20.04 | 20.39 | 19.90 | 20.16 | 279,654 | +0.17(+0.83%) |
Jan 18, 2012 | 20.05 | 20.08 | 19.83 | 20.00 | 216,733 | -0.14(-0.69%) |
Jan 17, 2012 | 20.50 | 20.63 | 20.07 | 20.14 | 305,401 | -0.18(-0.91%) |
Jan 13, 2012 | 20.15 | 20.33 | 20.08 | 20.32 | 216,476 | -0.15(-0.72%) |
Jan 12, 2012 | 20.37 | 20.51 | 20.23 | 20.47 | 233,342 | +0.18(+0.86%) |
Jan 11, 2012 | 20.42 | 20.43 | 20.20 | 20.29 | 272,285 | -0.20(-0.99%) |
Jan 10, 2012 | 20.55 | 20.56 | 20.36 | 20.50 | 278,803 | +0.20(+1.00%) |
Jan 09, 2012 | 20.34 | 20.37 | 20.11 | 20.29 | 315,874 | -0.06(-0.32%) |
Jan 06, 2012 | 20.20 | 20.50 | 19.93 | 20.36 | 303,641 | +0.22(+1.10%) |
Jan 05, 2012 | 19.94 | 20.17 | 19.76 | 20.14 | 272,005 | +0.04(+0.18%) |