Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.40 | 22.40 | 21.99 | 22.11 | 19,013 | -0.29(-1.28%) |
Apr 27, 2012 | 21.97 | 22.40 | 21.97 | 22.40 | 17,929 | +0.36(+1.62%) |
Apr 26, 2012 | 21.60 | 22.11 | 21.57 | 22.04 | 24,338 | +0.38(+1.77%) |
Apr 25, 2012 | 21.45 | 21.92 | 21.42 | 21.66 | 49,466 | +0.43(+2.01%) |
Apr 24, 2012 | 20.92 | 21.31 | 20.92 | 21.23 | 17,602 | +0.25(+1.18%) |
Apr 23, 2012 | 20.99 | 21.36 | 20.98 | 20.99 | 46,183 | -0.36(-1.69%) |
Apr 20, 2012 | 21.76 | 21.76 | 21.07 | 21.35 | 28,103 | +0.28(+1.33%) |
Apr 19, 2012 | 21.48 | 21.57 | 21.01 | 21.07 | 20,370 | -0.35(-1.61%) |
Apr 18, 2012 | 21.68 | 21.89 | 21.29 | 21.41 | 18,622 | -0.38(-1.76%) |
Apr 17, 2012 | 21.72 | 22.09 | 21.29 | 21.80 | 30,480 | +0.19(+0.87%) |
Apr 16, 2012 | 20.86 | 21.87 | 20.65 | 21.61 | 31,315 | +0.97(+4.68%) |
Apr 13, 2012 | 21.26 | 21.45 | 20.63 | 20.64 | 15,119 | -0.77(-3.58%) |
Apr 12, 2012 | 20.72 | 21.73 | 20.72 | 21.41 | 19,096 | +0.65(+3.15%) |
Apr 11, 2012 | 20.78 | 21.12 | 20.58 | 20.75 | 34,389 | +0.22(+1.08%) |
Apr 10, 2012 | 20.74 | 20.86 | 20.52 | 20.53 | 37,478 | -0.26(-1.25%) |
Apr 09, 2012 | 20.69 | 20.92 | 20.28 | 20.79 | 44,094 | -0.27(-1.28%) |
Apr 05, 2012 | 21.06 | 21.16 | 20.97 | 21.06 | 13,711 | -0.01(-0.03%) |
Apr 04, 2012 | 20.96 | 21.15 | 20.65 | 21.07 | 59,378 | -0.48(-2.23%) |
Apr 03, 2012 | 21.39 | 21.72 | 21.34 | 21.55 | 22,536 | -0.22(-0.99%) |
Apr 02, 2012 | 21.45 | 21.76 | 21.10 | 21.76 | 25,231 | +0.19(+0.88%) |
Mar 30, 2012 | 22.47 | 22.47 | 21.57 | 21.57 | 69,144 | -0.78(-3.50%) |
Mar 29, 2012 | 21.97 | 22.47 | 21.97 | 22.36 | 23,227 | +0.16(+0.71%) |
Mar 28, 2012 | 22.21 | 22.36 | 22.13 | 22.20 | 18,002 | -0.09(-0.41%) |
Mar 27, 2012 | 21.79 | 22.62 | 21.79 | 22.29 | 31,688 | +0.04(+0.17%) |
Mar 26, 2012 | 22.07 | 22.51 | 21.79 | 22.26 | 26,625 | +0.33(+1.50%) |
Mar 23, 2012 | 21.31 | 22.03 | 21.31 | 21.93 | 19,511 | +0.80(+3.78%) |
Mar 22, 2012 | 21.34 | 21.35 | 21.00 | 21.13 | 11,056 | -0.53(-2.47%) |
Mar 21, 2012 | 21.93 | 21.93 | 21.48 | 21.66 | 17,202 | -0.22(-1.01%) |
Mar 20, 2012 | 21.92 | 22.08 | 21.81 | 21.88 | 12,850 | -0.10(-0.47%) |
Mar 19, 2012 | 21.40 | 22.24 | 21.34 | 21.99 | 22,959 | +0.61(+2.86%) |
Mar 16, 2012 | 21.55 | 21.56 | 21.20 | 21.38 | 48,871 | -0.17(-0.80%) |
Mar 15, 2012 | 21.58 | 21.59 | 21.18 | 21.55 | 26,018 | -0.18(-0.84%) |
Mar 14, 2012 | 21.94 | 22.14 | 21.72 | 21.73 | 17,798 | -0.38(-1.73%) |
Mar 13, 2012 | 21.63 | 22.14 | 21.40 | 22.11 | 21,809 | +0.73(+3.44%) |
Mar 12, 2012 | 21.42 | 21.52 | 21.27 | 21.38 | 14,204 | -0.16(-0.73%) |
Mar 09, 2012 | 20.82 | 21.60 | 20.82 | 21.54 | 15,061 | +0.62(+2.94%) |
Mar 08, 2012 | 21.00 | 21.03 | 20.76 | 20.92 | 12,863 | -0.06(-0.31%) |
Mar 07, 2012 | 20.82 | 21.20 | 20.72 | 20.99 | 13,071 | +0.21(+1.01%) |
Mar 06, 2012 | 20.61 | 20.99 | 20.61 | 20.78 | 16,207 | -0.05(-0.26%) |
Mar 05, 2012 | 20.24 | 20.96 | 20.24 | 20.83 | 6,242 | +0.52(+2.58%) |
Mar 02, 2012 | 20.43 | 20.57 | 20.20 | 20.31 | 49,971 | -0.22(-1.05%) |
Mar 01, 2012 | 20.55 | 21.04 | 20.31 | 20.52 | 46,512 | -0.17(-0.84%) |
Feb 29, 2012 | 21.55 | 21.69 | 20.63 | 20.69 | 22,690 | -0.79(-3.65%) |
Feb 28, 2012 | 21.07 | 21.64 | 21.07 | 21.48 | 47,278 | +0.18(+0.83%) |
Feb 27, 2012 | 20.85 | 21.50 | 20.70 | 21.30 | 17,791 | +0.43(+2.06%) |
Feb 24, 2012 | 21.17 | 21.17 | 20.87 | 20.87 | 11,566 | -0.29(-1.37%) |
Feb 23, 2012 | 20.54 | 21.47 | 20.54 | 21.16 | 26,278 | +0.72(+3.50%) |
Feb 22, 2012 | 20.69 | 20.70 | 20.23 | 20.45 | 31,484 | -0.39(-1.86%) |
Feb 21, 2012 | 21.67 | 21.67 | 20.74 | 20.83 | 39,046 | -0.82(-3.77%) |
Feb 17, 2012 | 21.24 | 21.80 | 21.18 | 21.65 | 39,576 | +0.45(+2.10%) |
Feb 16, 2012 | 21.24 | 21.24 | 21.12 | 21.21 | 16,616 | +0.39(+1.89%) |
Feb 15, 2012 | 20.95 | 21.44 | 20.73 | 20.81 | 21,351 | -0.10(-0.49%) |
Feb 14, 2012 | 21.00 | 21.25 | 20.83 | 20.91 | 11,211 | -0.14(-0.66%) |
Feb 13, 2012 | 21.06 | 21.10 | 20.95 | 21.05 | 20,101 | +0.28(+1.37%) |
Feb 10, 2012 | 21.25 | 21.37 | 20.48 | 20.77 | 17,819 | -0.57(-2.67%) |
Feb 09, 2012 | 21.60 | 21.60 | 21.34 | 21.34 | 7,508 | -0.27(-1.27%) |
Feb 08, 2012 | 21.64 | 21.78 | 21.38 | 21.61 | 46,159 | +0.13(+0.63%) |
Feb 07, 2012 | 22.04 | 22.04 | 21.45 | 21.48 | 41,602 | -0.83(-3.74%) |
Feb 06, 2012 | 22.27 | 22.42 | 22.25 | 22.31 | 24,619 | +0.00(+0.00%) |
Feb 03, 2012 | 21.98 | 22.44 | 21.18 | 22.31 | 42,258 | +0.65(+3.00%) |
Feb 02, 2012 | 21.40 | 21.78 | 20.18 | 21.66 | 30,258 | +0.16(+0.72%) |