Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.24 | 19.26 | 19.15 | 19.18 | 6,650,345 | +0.00(+0.03%) |
Mar 29, 2012 | 19.12 | 19.19 | 18.88 | 19.18 | 10,189,035 | -0.00(-0.03%) |
Mar 28, 2012 | 19.38 | 19.40 | 19.18 | 19.18 | 10,500,303 | -0.23(-1.20%) |
Mar 27, 2012 | 19.42 | 19.55 | 19.37 | 19.41 | 6,223,632 | -0.02(-0.10%) |
Mar 26, 2012 | 19.40 | 19.44 | 19.32 | 19.43 | 6,891,799 | +0.10(+0.51%) |
Mar 23, 2012 | 19.46 | 19.50 | 19.29 | 19.34 | 6,474,905 | -0.07(-0.36%) |
Mar 22, 2012 | 19.53 | 19.64 | 19.38 | 19.40 | 10,994,861 | -0.21(-1.06%) |
Mar 21, 2012 | 19.48 | 19.66 | 19.43 | 19.61 | 7,244,392 | +0.18(+0.94%) |
Mar 20, 2012 | 19.41 | 19.45 | 19.31 | 19.43 | 5,088,497 | -0.11(-0.56%) |
Mar 19, 2012 | 19.43 | 19.60 | 19.38 | 19.54 | 5,610,068 | +0.14(+0.74%) |
Mar 16, 2012 | 19.53 | 19.53 | 19.36 | 19.39 | 22,017,248 | -0.06(-0.33%) |
Mar 15, 2012 | 19.50 | 19.50 | 19.33 | 19.46 | 5,875,547 | +0.00(+0.03%) |
Mar 14, 2012 | 19.50 | 19.58 | 19.39 | 19.45 | 5,299,528 | -0.08(-0.41%) |
Mar 13, 2012 | 19.39 | 19.54 | 19.31 | 19.53 | 6,368,237 | +0.19(+0.97%) |
Mar 12, 2012 | 19.38 | 19.38 | 19.28 | 19.34 | 4,858,885 | -0.02(-0.10%) |
Mar 09, 2012 | 19.22 | 19.37 | 19.16 | 19.36 | 7,451,996 | +0.15(+0.77%) |
Mar 08, 2012 | 19.28 | 19.35 | 19.17 | 19.22 | 6,013,919 | +0.01(+0.08%) |
Mar 07, 2012 | 19.18 | 19.27 | 19.11 | 19.20 | 8,038,447 | +0.04(+0.21%) |
Mar 06, 2012 | 19.06 | 19.21 | 18.91 | 19.16 | 9,822,869 | -0.03(-0.15%) |
Mar 05, 2012 | 19.37 | 19.39 | 19.07 | 19.19 | 11,088,851 | -0.18(-0.92%) |
Mar 02, 2012 | 19.46 | 19.50 | 19.34 | 19.37 | 9,853,211 | -0.07(-0.37%) |
Mar 01, 2012 | 19.65 | 19.70 | 19.28 | 19.44 | 18,185,118 | -0.17(-0.87%) |
Feb 29, 2012 | 19.73 | 19.75 | 19.55 | 19.61 | 10,363,497 | -0.07(-0.37%) |
Feb 28, 2012 | 19.51 | 19.75 | 19.49 | 19.69 | 13,211,399 | +0.19(+1.00%) |
Feb 27, 2012 | 19.35 | 19.54 | 19.35 | 19.49 | 43,187,816 | +0.04(+0.20%) |
Feb 24, 2012 | 19.23 | 19.47 | 19.21 | 19.45 | 29,736,630 | +0.25(+1.29%) |
Feb 23, 2012 | 19.08 | 19.31 | 19.04 | 19.20 | 37,334,328 | +0.06(+0.31%) |
Feb 22, 2012 | 19.26 | 19.29 | 19.10 | 19.14 | 10,673,584 | -0.07(-0.36%) |
Feb 21, 2012 | 19.27 | 19.29 | 19.12 | 19.21 | 21,563,286 | +0.08(+0.43%) |
Feb 17, 2012 | 18.84 | 19.32 | 18.79 | 19.13 | 19,341,736 | +0.41(+2.21%) |
Feb 16, 2012 | 18.26 | 18.83 | 18.26 | 18.72 | 16,372,283 | +0.28(+1.53%) |
Feb 15, 2012 | 18.56 | 18.62 | 18.35 | 18.43 | 13,636,482 | +0.00(+0.03%) |
Feb 14, 2012 | 18.56 | 18.58 | 18.23 | 18.43 | 10,951,939 | -0.13(-0.68%) |
Feb 13, 2012 | 18.56 | 18.65 | 18.45 | 18.55 | 9,743,963 | +0.03(+0.16%) |
Feb 10, 2012 | 18.37 | 18.53 | 18.31 | 18.53 | 11,270,843 | +0.01(+0.05%) |
Feb 09, 2012 | 18.49 | 18.55 | 18.36 | 18.52 | 9,735,773 | +0.05(+0.29%) |
Feb 08, 2012 | 18.32 | 18.46 | 18.27 | 18.46 | 11,658,022 | +0.19(+1.07%) |
Feb 07, 2012 | 18.09 | 18.33 | 18.00 | 18.27 | 8,051,084 | +0.19(+1.02%) |
Feb 06, 2012 | 18.12 | 18.24 | 18.06 | 18.08 | 8,896,007 | -0.14(-0.78%) |
Feb 03, 2012 | 18.22 | 18.25 | 17.99 | 18.22 | 10,419,919 | +0.14(+0.78%) |
Feb 02, 2012 | 18.14 | 18.16 | 17.82 | 18.08 | 15,007,280 | -0.19(-1.07%) |
Feb 01, 2012 | 18.11 | 18.45 | 18.11 | 18.28 | 9,368,843 | +0.23(+1.30%) |
Jan 31, 2012 | 18.13 | 18.25 | 17.90 | 18.04 | 10,767,789 | +0.03(+0.16%) |
Jan 30, 2012 | 18.05 | 18.05 | 17.79 | 18.01 | 20,491,236 | -0.14(-0.78%) |
Jan 27, 2012 | 18.09 | 18.18 | 17.94 | 18.16 | 13,787,118 | +0.05(+0.30%) |
Jan 26, 2012 | 18.29 | 18.38 | 18.07 | 18.10 | 13,269,575 | -0.19(-1.01%) |
Jan 25, 2012 | 17.97 | 18.29 | 17.84 | 18.29 | 9,600,639 | +0.29(+1.60%) |
Jan 24, 2012 | 18.17 | 18.18 | 17.83 | 18.00 | 9,605,902 | -0.31(-1.70%) |
Jan 23, 2012 | 18.49 | 18.52 | 18.25 | 18.31 | 8,292,060 | -0.18(-0.98%) |
Jan 20, 2012 | 18.34 | 18.54 | 18.27 | 18.49 | 11,420,972 | +0.23(+1.28%) |
Jan 19, 2012 | 18.26 | 18.36 | 18.13 | 18.26 | 10,090,128 | +0.00(+0.03%) |
Jan 18, 2012 | 18.03 | 18.27 | 17.93 | 18.25 | 11,018,593 | +0.24(+1.35%) |
Jan 17, 2012 | 17.97 | 18.13 | 17.94 | 18.01 | 8,034,298 | +0.18(+1.01%) |
Jan 13, 2012 | 17.79 | 17.84 | 17.71 | 17.83 | 6,897,654 | -0.02(-0.14%) |
Jan 12, 2012 | 17.85 | 17.91 | 17.79 | 17.85 | 8,968,258 | +0.01(+0.08%) |
Jan 11, 2012 | 18.01 | 18.05 | 17.69 | 17.84 | 12,291,317 | -0.18(-1.00%) |
Jan 10, 2012 | 18.12 | 18.22 | 17.99 | 18.02 | 12,081,191 | +0.07(+0.41%) |
Jan 09, 2012 | 18.10 | 18.12 | 17.75 | 17.95 | 11,339,262 | -0.09(-0.51%) |
Jan 06, 2012 | 17.96 | 18.18 | 17.88 | 18.04 | 9,551,339 | +0.10(+0.57%) |
Jan 05, 2012 | 18.16 | 18.19 | 17.66 | 17.94 | 13,694,057 | -0.14(-0.76%) |