Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.39 | 20.41 | 20.10 | 20.26 | 1,842,369 | -0.02(-0.11%) |
Mar 29, 2012 | 20.37 | 20.50 | 20.19 | 20.28 | 1,360,969 | -0.28(-1.38%) |
Mar 28, 2012 | 20.73 | 20.85 | 20.37 | 20.56 | 1,985,939 | -0.17(-0.82%) |
Mar 27, 2012 | 20.73 | 21.01 | 20.67 | 20.73 | 2,740,826 | +0.06(+0.31%) |
Mar 26, 2012 | 20.60 | 20.75 | 20.49 | 20.67 | 1,578,937 | +0.26(+1.28%) |
Mar 23, 2012 | 19.94 | 20.42 | 19.78 | 20.41 | 1,919,480 | +0.51(+2.57%) |
Mar 22, 2012 | 20.19 | 20.24 | 19.83 | 19.90 | 2,120,115 | -0.42(-2.06%) |
Mar 21, 2012 | 20.54 | 20.54 | 20.29 | 20.31 | 1,405,516 | -0.11(-0.52%) |
Mar 20, 2012 | 20.42 | 20.51 | 20.24 | 20.42 | 1,375,264 | -0.09(-0.45%) |
Mar 19, 2012 | 20.46 | 20.68 | 20.34 | 20.51 | 1,237,614 | +0.03(+0.14%) |
Mar 16, 2012 | 20.53 | 20.63 | 20.38 | 20.48 | 2,084,323 | -0.03(-0.14%) |
Mar 15, 2012 | 20.34 | 20.63 | 20.21 | 20.51 | 1,746,970 | +0.21(+1.01%) |
Mar 14, 2012 | 20.46 | 20.46 | 20.08 | 20.31 | 1,964,749 | -0.15(-0.73%) |
Mar 13, 2012 | 20.05 | 20.46 | 19.97 | 20.46 | 2,133,359 | +0.60(+3.03%) |
Mar 12, 2012 | 19.95 | 20.05 | 19.71 | 19.85 | 1,675,818 | -0.09(-0.43%) |
Mar 09, 2012 | 19.66 | 19.96 | 19.55 | 19.94 | 2,298,073 | +0.29(+1.48%) |
Mar 08, 2012 | 19.85 | 19.92 | 19.57 | 19.65 | 2,395,561 | -0.01(-0.04%) |
Mar 07, 2012 | 19.75 | 19.80 | 19.55 | 19.66 | 6,681,824 | +0.02(+0.11%) |
Mar 06, 2012 | 19.78 | 19.80 | 19.49 | 19.63 | 1,414,861 | -0.37(-1.84%) |
Mar 05, 2012 | 20.10 | 20.17 | 19.92 | 20.00 | 1,605,400 | -0.10(-0.49%) |
Mar 02, 2012 | 20.41 | 20.48 | 19.95 | 20.10 | 2,355,668 | -0.41(-2.00%) |
Mar 01, 2012 | 20.48 | 20.66 | 20.34 | 20.51 | 2,130,806 | +0.09(+0.45%) |
Feb 29, 2012 | 20.47 | 20.62 | 20.30 | 20.42 | 2,701,452 | +0.02(+0.10%) |
Feb 28, 2012 | 20.48 | 20.48 | 20.22 | 20.40 | 2,082,655 | +0.01(+0.03%) |
Feb 27, 2012 | 20.27 | 20.51 | 20.02 | 20.39 | 1,672,105 | +0.00(+0.00%) |
Feb 24, 2012 | 20.31 | 20.47 | 20.11 | 20.39 | 1,620,092 | +0.15(+0.74%) |
Feb 23, 2012 | 19.75 | 20.39 | 19.69 | 20.24 | 2,447,977 | +0.56(+2.84%) |
Feb 22, 2012 | 20.56 | 20.67 | 19.28 | 19.68 | 4,023,039 | -0.28(-1.42%) |
Feb 21, 2012 | 19.94 | 20.20 | 19.83 | 19.97 | 2,474,599 | +0.15(+0.75%) |
Feb 17, 2012 | 19.87 | 20.02 | 19.74 | 19.82 | 2,025,693 | +0.06(+0.32%) |
Feb 16, 2012 | 19.53 | 19.94 | 19.42 | 19.75 | 1,790,988 | +0.31(+1.60%) |
Feb 15, 2012 | 19.69 | 19.73 | 19.31 | 19.44 | 1,630,732 | -0.18(-0.90%) |
Feb 14, 2012 | 19.67 | 19.71 | 19.36 | 19.62 | 2,628,201 | -0.20(-1.00%) |
Feb 13, 2012 | 19.78 | 19.84 | 19.54 | 19.82 | 1,359,033 | +0.27(+1.38%) |
Feb 10, 2012 | 19.39 | 19.58 | 19.32 | 19.55 | 1,485,677 | -0.11(-0.58%) |
Feb 09, 2012 | 19.71 | 19.84 | 19.45 | 19.66 | 1,002,613 | +0.03(+0.14%) |
Feb 08, 2012 | 19.60 | 19.68 | 19.47 | 19.63 | 1,048,372 | +0.11(+0.58%) |
Feb 07, 2012 | 19.32 | 19.61 | 19.22 | 19.52 | 1,742,783 | +0.09(+0.47%) |
Feb 06, 2012 | 19.28 | 19.43 | 19.13 | 19.43 | 1,334,580 | +0.08(+0.40%) |
Feb 03, 2012 | 19.23 | 19.39 | 19.15 | 19.35 | 2,071,509 | +0.40(+2.09%) |
Feb 02, 2012 | 18.71 | 18.98 | 18.57 | 18.95 | 1,604,174 | +0.23(+1.21%) |
Feb 01, 2012 | 18.46 | 18.86 | 18.26 | 18.73 | 1,968,370 | +0.52(+2.84%) |
Jan 31, 2012 | 18.62 | 18.64 | 18.07 | 18.21 | 3,833,442 | -0.23(-1.27%) |
Jan 30, 2012 | 18.45 | 18.53 | 18.13 | 18.44 | 1,626,074 | -0.21(-1.10%) |
Jan 27, 2012 | 18.76 | 18.90 | 18.45 | 18.65 | 2,176,856 | -0.12(-0.64%) |
Jan 26, 2012 | 18.85 | 18.97 | 18.62 | 18.77 | 2,062,388 | +0.05(+0.26%) |
Jan 25, 2012 | 18.68 | 18.83 | 18.61 | 18.72 | 2,053,129 | +0.04(+0.19%) |
Jan 24, 2012 | 18.34 | 18.77 | 18.33 | 18.69 | 2,417,576 | +0.18(+0.95%) |
Jan 23, 2012 | 18.22 | 18.63 | 18.19 | 18.51 | 2,462,597 | +0.35(+1.94%) |
Jan 20, 2012 | 18.22 | 18.48 | 18.12 | 18.16 | 2,291,941 | -0.08(-0.46%) |
Jan 19, 2012 | 18.08 | 18.38 | 17.96 | 18.24 | 2,214,307 | +0.39(+2.17%) |
Jan 18, 2012 | 17.40 | 17.90 | 17.21 | 17.85 | 1,533,865 | +0.48(+2.75%) |
Jan 17, 2012 | 17.57 | 17.70 | 17.30 | 17.38 | 1,145,908 | -0.09(-0.52%) |
Jan 13, 2012 | 17.41 | 17.60 | 17.16 | 17.47 | 1,935,675 | -0.20(-1.15%) |
Jan 12, 2012 | 17.57 | 17.68 | 17.35 | 17.67 | 1,286,390 | +0.22(+1.25%) |
Jan 11, 2012 | 17.42 | 17.58 | 17.32 | 17.45 | 1,750,705 | -0.05(-0.28%) |
Jan 10, 2012 | 17.19 | 17.60 | 17.19 | 17.50 | 1,750,438 | +0.51(+3.02%) |
Jan 09, 2012 | 17.07 | 17.12 | 16.88 | 16.99 | 1,206,349 | +0.03(+0.17%) |
Jan 06, 2012 | 16.95 | 17.09 | 16.74 | 16.96 | 1,243,202 | +0.05(+0.29%) |
Jan 05, 2012 | 16.64 | 16.97 | 16.41 | 16.91 | 1,341,340 | +0.16(+0.97%) |