Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.13 | 22.63 | 21.91 | 22.08 | 1,111,085 | +0.41(+1.89%) |
Apr 27, 2012 | 21.65 | 22.35 | 21.39 | 21.67 | 828,106 | +0.29(+1.36%) |
Apr 26, 2012 | 21.05 | 21.45 | 20.80 | 21.38 | 945,691 | +0.29(+1.38%) |
Apr 25, 2012 | 20.84 | 21.09 | 20.67 | 21.09 | 777,168 | +0.45(+2.18%) |
Apr 24, 2012 | 20.46 | 20.78 | 20.41 | 20.64 | 690,497 | +0.17(+0.83%) |
Apr 23, 2012 | 20.36 | 20.58 | 20.03 | 20.47 | 870,410 | -0.14(-0.68%) |
Apr 20, 2012 | 20.67 | 20.85 | 20.57 | 20.61 | 738,342 | +0.02(+0.10%) |
Apr 19, 2012 | 20.74 | 20.87 | 20.30 | 20.59 | 1,250,643 | -0.12(-0.58%) |
Apr 18, 2012 | 20.93 | 21.09 | 20.57 | 20.71 | 1,208,109 | -0.42(-1.99%) |
Apr 17, 2012 | 20.93 | 21.13 | 20.68 | 21.13 | 1,424,383 | +0.40(+1.93%) |
Apr 16, 2012 | 20.79 | 20.86 | 20.28 | 20.73 | 1,044,866 | +0.11(+0.53%) |
Apr 13, 2012 | 21.36 | 21.55 | 20.62 | 20.62 | 1,208,733 | -0.84(-3.91%) |
Apr 12, 2012 | 21.30 | 21.64 | 21.20 | 21.46 | 1,130,063 | +0.15(+0.70%) |
Apr 11, 2012 | 20.71 | 21.37 | 20.67 | 21.31 | 1,632,514 | +0.42(+2.01%) |
Apr 10, 2012 | 22.37 | 22.37 | 20.73 | 20.89 | 2,014,424 | -1.53(-6.82%) |
Apr 09, 2012 | 22.35 | 22.61 | 22.20 | 22.42 | 1,023,501 | -0.27(-1.19%) |
Apr 05, 2012 | 22.80 | 22.89 | 22.56 | 22.69 | 935,481 | +0.04(+0.18%) |
Apr 04, 2012 | 22.55 | 22.81 | 22.50 | 22.65 | 1,232,104 | -0.19(-0.83%) |
Apr 03, 2012 | 22.79 | 22.91 | 22.50 | 22.84 | 848,385 | -0.05(-0.22%) |
Apr 02, 2012 | 22.44 | 23.17 | 22.44 | 22.89 | 1,025,479 | +0.48(+2.14%) |
Mar 30, 2012 | 22.75 | 22.86 | 22.34 | 22.41 | 1,233,169 | -0.22(-0.97%) |
Mar 29, 2012 | 22.91 | 22.99 | 22.59 | 22.63 | 874,539 | -0.49(-2.12%) |
Mar 28, 2012 | 23.25 | 23.31 | 22.91 | 23.12 | 1,136,083 | -0.11(-0.47%) |
Mar 27, 2012 | 23.60 | 23.73 | 23.12 | 23.23 | 674,202 | -0.22(-0.94%) |
Mar 26, 2012 | 23.09 | 23.47 | 23.07 | 23.45 | 811,530 | +0.64(+2.81%) |
Mar 23, 2012 | 23.00 | 23.21 | 22.71 | 22.81 | 1,238,020 | -0.22(-0.96%) |
Mar 22, 2012 | 22.92 | 23.14 | 22.85 | 23.03 | 820,337 | -0.17(-0.73%) |
Mar 21, 2012 | 23.38 | 23.46 | 22.90 | 23.20 | 1,227,758 | +0.17(+0.74%) |
Mar 20, 2012 | 23.25 | 23.55 | 23.00 | 23.03 | 2,208,994 | -0.36(-1.54%) |
Mar 19, 2012 | 22.79 | 23.89 | 22.69 | 23.39 | 2,480,990 | +0.59(+2.59%) |
Mar 16, 2012 | 22.27 | 22.88 | 22.20 | 22.80 | 1,967,350 | +0.79(+3.59%) |
Mar 15, 2012 | 21.70 | 22.05 | 21.64 | 22.01 | 1,315,335 | +0.44(+2.04%) |
Mar 14, 2012 | 21.90 | 22.02 | 21.41 | 21.57 | 1,017,242 | -0.29(-1.33%) |
Mar 13, 2012 | 20.99 | 21.86 | 20.75 | 21.86 | 1,508,139 | +0.97(+4.64%) |
Mar 12, 2012 | 20.56 | 20.89 | 20.49 | 20.89 | 1,083,130 | +0.36(+1.75%) |
Mar 09, 2012 | 19.96 | 20.58 | 19.85 | 20.53 | 1,612,397 | +0.66(+3.32%) |
Mar 08, 2012 | 19.57 | 20.04 | 19.45 | 19.87 | 3,205,877 | +0.39(+2.00%) |
Mar 07, 2012 | 19.50 | 19.59 | 19.40 | 19.48 | 2,118,457 | +0.04(+0.21%) |
Mar 06, 2012 | 19.74 | 20.02 | 19.33 | 19.44 | 1,658,953 | -0.53(-2.65%) |
Mar 05, 2012 | 20.50 | 20.50 | 19.90 | 19.97 | 1,700,249 | -0.38(-1.87%) |
Mar 02, 2012 | 20.72 | 20.80 | 20.35 | 20.35 | 841,129 | -0.33(-1.60%) |
Mar 01, 2012 | 20.53 | 20.92 | 20.41 | 20.68 | 1,540,397 | +0.19(+0.93%) |
Feb 29, 2012 | 20.63 | 21.00 | 20.42 | 20.49 | 1,246,237 | +0.13(+0.64%) |
Feb 28, 2012 | 20.05 | 20.45 | 19.85 | 20.36 | 707,888 | +0.37(+1.85%) |
Feb 27, 2012 | 19.92 | 20.22 | 19.85 | 19.99 | 1,125,937 | -0.06(-0.30%) |
Feb 24, 2012 | 20.78 | 21.50 | 19.93 | 20.05 | 2,069,690 | -0.57(-2.76%) |
Feb 23, 2012 | 19.60 | 20.83 | 19.54 | 20.62 | 3,627,598 | +1.15(+5.91%) |
Feb 22, 2012 | 19.14 | 19.54 | 18.83 | 19.47 | 1,610,760 | +0.48(+2.53%) |
Feb 21, 2012 | 18.90 | 19.19 | 18.81 | 18.99 | 1,407,638 | +0.16(+0.85%) |
Feb 17, 2012 | 18.56 | 19.28 | 18.53 | 18.83 | 1,075,563 | +0.42(+2.28%) |
Feb 16, 2012 | 18.25 | 18.50 | 18.10 | 18.41 | 1,416,680 | +0.30(+1.66%) |
Feb 15, 2012 | 18.31 | 18.32 | 17.93 | 18.11 | 2,444,899 | -0.15(-0.82%) |
Feb 14, 2012 | 17.85 | 18.35 | 17.72 | 18.26 | 1,703,829 | +0.38(+2.13%) |
Feb 13, 2012 | 17.90 | 17.94 | 17.76 | 17.88 | 1,092,170 | +0.13(+0.73%) |
Feb 10, 2012 | 17.40 | 17.80 | 17.38 | 17.75 | 1,204,308 | +0.04(+0.23%) |
Feb 09, 2012 | 17.56 | 17.93 | 17.49 | 17.71 | 1,562,417 | -0.06(-0.34%) |
Feb 08, 2012 | 18.21 | 18.24 | 17.73 | 17.77 | 2,243,008 | -0.26(-1.44%) |
Feb 07, 2012 | 17.99 | 18.10 | 17.48 | 18.03 | 2,719,223 | -0.62(-3.32%) |
Feb 06, 2012 | 18.78 | 18.80 | 18.45 | 18.65 | 1,274,084 | -0.27(-1.43%) |
Feb 03, 2012 | 18.50 | 19.32 | 18.48 | 18.92 | 2,557,539 | +0.66(+3.61%) |
Feb 02, 2012 | 17.91 | 18.47 | 17.84 | 18.26 | 2,316,126 | +0.73(+4.16%) |