Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.21 | 20.21 | 19.81 | 19.98 | 569,279 | -0.17(-0.83%) |
Mar 29, 2012 | 19.70 | 20.18 | 19.70 | 20.14 | 520,591 | +0.30(+1.51%) |
Mar 28, 2012 | 19.83 | 19.99 | 19.70 | 19.84 | 390,357 | +0.04(+0.21%) |
Mar 27, 2012 | 19.95 | 19.99 | 19.79 | 19.80 | 598,974 | -0.12(-0.63%) |
Mar 26, 2012 | 19.86 | 19.98 | 19.79 | 19.93 | 435,720 | +0.33(+1.70%) |
Mar 23, 2012 | 19.37 | 19.64 | 19.24 | 19.59 | 593,909 | +0.16(+0.82%) |
Mar 22, 2012 | 19.56 | 19.75 | 19.36 | 19.44 | 361,067 | -0.27(-1.35%) |
Mar 21, 2012 | 19.82 | 19.84 | 19.69 | 19.70 | 189,843 | -0.10(-0.50%) |
Mar 20, 2012 | 19.66 | 19.84 | 19.66 | 19.80 | 431,452 | -0.05(-0.25%) |
Mar 19, 2012 | 19.97 | 20.00 | 19.75 | 19.85 | 349,996 | -0.10(-0.50%) |
Mar 16, 2012 | 20.14 | 20.15 | 19.91 | 19.95 | 508,999 | -0.12(-0.62%) |
Mar 15, 2012 | 19.92 | 20.08 | 19.67 | 20.08 | 388,106 | +0.18(+0.88%) |
Mar 14, 2012 | 19.87 | 19.99 | 19.74 | 19.90 | 317,648 | -0.07(-0.33%) |
Mar 13, 2012 | 19.83 | 20.04 | 19.68 | 19.97 | 580,051 | +0.31(+1.57%) |
Mar 12, 2012 | 19.68 | 19.79 | 19.56 | 19.66 | 228,018 | -0.02(-0.08%) |
Mar 09, 2012 | 19.34 | 19.68 | 19.28 | 19.68 | 583,595 | +0.37(+1.90%) |
Mar 08, 2012 | 19.30 | 19.50 | 19.22 | 19.31 | 359,371 | +0.08(+0.43%) |
Mar 07, 2012 | 19.13 | 19.27 | 18.92 | 19.23 | 303,641 | +0.44(+2.35%) |
Mar 06, 2012 | 18.80 | 18.99 | 18.70 | 18.79 | 291,364 | -0.25(-1.31%) |
Mar 05, 2012 | 18.92 | 19.15 | 18.89 | 19.04 | 523,830 | +0.00(+0.00%) |
Mar 02, 2012 | 19.42 | 19.62 | 19.00 | 19.04 | 510,473 | -0.42(-2.14%) |
Mar 01, 2012 | 19.99 | 19.99 | 19.45 | 19.45 | 496,635 | -0.42(-2.14%) |
Feb 29, 2012 | 20.21 | 20.21 | 19.64 | 19.88 | 819,999 | -0.25(-1.24%) |
Feb 28, 2012 | 19.66 | 20.37 | 19.63 | 20.13 | 1,155,915 | +0.48(+2.46%) |
Feb 27, 2012 | 19.29 | 19.69 | 18.99 | 19.64 | 724,242 | +0.16(+0.81%) |
Feb 24, 2012 | 19.14 | 19.69 | 19.05 | 19.49 | 525,125 | +0.29(+1.52%) |
Feb 23, 2012 | 19.99 | 20.49 | 19.04 | 19.19 | 1,635,981 | -0.60(-3.03%) |
Feb 22, 2012 | 19.54 | 19.87 | 19.05 | 19.79 | 694,573 | +0.16(+0.81%) |
Feb 21, 2012 | 19.64 | 19.89 | 19.50 | 19.64 | 226,893 | -0.03(-0.17%) |
Feb 17, 2012 | 19.51 | 19.73 | 19.31 | 19.67 | 496,116 | +0.23(+1.20%) |
Feb 16, 2012 | 19.23 | 19.44 | 19.11 | 19.44 | 403,309 | +0.28(+1.44%) |
Feb 15, 2012 | 19.20 | 19.56 | 19.02 | 19.16 | 336,865 | +0.00(+0.00%) |
Feb 14, 2012 | 19.14 | 19.31 | 19.02 | 19.16 | 205,495 | -0.15(-0.78%) |
Feb 13, 2012 | 19.42 | 19.53 | 19.21 | 19.31 | 159,954 | +0.08(+0.43%) |
Feb 10, 2012 | 19.24 | 19.35 | 19.14 | 19.23 | 201,185 | -0.22(-1.11%) |
Feb 09, 2012 | 19.44 | 19.50 | 19.34 | 19.44 | 238,904 | +0.07(+0.39%) |
Feb 08, 2012 | 19.42 | 19.49 | 19.12 | 19.37 | 191,434 | +0.04(+0.22%) |
Feb 07, 2012 | 19.34 | 19.53 | 19.20 | 19.33 | 199,560 | +0.03(+0.17%) |
Feb 06, 2012 | 19.31 | 19.34 | 19.13 | 19.29 | 153,760 | -0.05(-0.26%) |
Feb 03, 2012 | 19.14 | 19.55 | 18.95 | 19.34 | 410,022 | +0.51(+2.70%) |
Feb 02, 2012 | 18.37 | 18.87 | 18.30 | 18.84 | 435,085 | +0.44(+2.40%) |
Feb 01, 2012 | 17.95 | 18.41 | 17.87 | 18.39 | 681,879 | +0.72(+4.10%) |
Jan 31, 2012 | 18.08 | 18.08 | 17.64 | 17.67 | 355,523 | -0.27(-1.53%) |
Jan 30, 2012 | 17.94 | 18.04 | 17.89 | 17.94 | 252,996 | -0.07(-0.42%) |
Jan 27, 2012 | 17.85 | 18.06 | 17.82 | 18.02 | 268,374 | +0.06(+0.32%) |
Jan 26, 2012 | 17.84 | 17.99 | 17.79 | 17.96 | 278,896 | +0.16(+0.89%) |
Jan 25, 2012 | 17.80 | 17.85 | 17.68 | 17.80 | 243,337 | +0.01(+0.05%) |
Jan 24, 2012 | 17.69 | 17.91 | 17.51 | 17.79 | 288,693 | -0.13(-0.74%) |
Jan 23, 2012 | 17.92 | 17.94 | 17.61 | 17.93 | 295,180 | +0.02(+0.14%) |
Jan 20, 2012 | 17.93 | 18.08 | 17.74 | 17.90 | 339,626 | -0.15(-0.83%) |
Jan 19, 2012 | 18.05 | 18.22 | 17.81 | 18.05 | 203,883 | +0.03(+0.18%) |
Jan 18, 2012 | 17.63 | 18.05 | 17.62 | 18.02 | 396,275 | +0.03(+0.19%) |
Jan 17, 2012 | 18.30 | 18.30 | 17.99 | 17.99 | 199,173 | -0.13(-0.74%) |
Jan 13, 2012 | 18.01 | 18.28 | 18.01 | 18.12 | 182,213 | -0.12(-0.64%) |
Jan 12, 2012 | 18.21 | 18.36 | 18.08 | 18.24 | 213,896 | -0.03(-0.14%) |
Jan 11, 2012 | 17.78 | 18.28 | 17.78 | 18.26 | 261,134 | +0.39(+2.19%) |
Jan 10, 2012 | 17.99 | 18.02 | 17.76 | 17.87 | 221,160 | +0.12(+0.66%) |
Jan 09, 2012 | 17.99 | 18.24 | 17.58 | 17.75 | 483,759 | -0.28(-1.57%) |
Jan 06, 2012 | 18.09 | 18.32 | 17.92 | 18.04 | 328,603 | +0.01(+0.05%) |
Jan 05, 2012 | 18.05 | 18.28 | 17.82 | 18.03 | 294,876 | -0.17(-0.92%) |