Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.48 | 21.56 | 21.08 | 21.11 | 544,953 | -0.30(-1.42%) |
Apr 27, 2012 | 21.32 | 21.49 | 21.07 | 21.41 | 450,929 | +0.24(+1.13%) |
Apr 26, 2012 | 21.12 | 21.35 | 20.83 | 21.17 | 160,076 | +0.02(+0.09%) |
Apr 25, 2012 | 20.98 | 21.40 | 20.94 | 21.16 | 295,318 | +0.31(+1.51%) |
Apr 24, 2012 | 20.74 | 21.11 | 20.59 | 20.84 | 232,581 | +0.10(+0.51%) |
Apr 23, 2012 | 20.47 | 20.80 | 20.15 | 20.74 | 391,009 | -0.03(-0.14%) |
Apr 20, 2012 | 21.22 | 21.22 | 20.73 | 20.77 | 325,721 | -0.17(-0.82%) |
Apr 19, 2012 | 20.85 | 21.39 | 20.76 | 20.94 | 365,625 | +0.11(+0.55%) |
Apr 18, 2012 | 20.55 | 20.91 | 20.29 | 20.82 | 464,372 | +0.10(+0.51%) |
Apr 17, 2012 | 20.32 | 20.94 | 20.32 | 20.72 | 261,119 | +0.56(+2.79%) |
Apr 16, 2012 | 20.54 | 20.62 | 20.08 | 20.16 | 468,768 | -0.32(-1.58%) |
Apr 13, 2012 | 20.90 | 20.97 | 20.48 | 20.48 | 323,847 | -0.49(-2.32%) |
Apr 12, 2012 | 20.82 | 21.14 | 20.79 | 20.97 | 397,793 | +0.16(+0.78%) |
Apr 11, 2012 | 20.78 | 20.98 | 20.68 | 20.80 | 335,680 | +0.20(+0.97%) |
Apr 10, 2012 | 21.44 | 21.49 | 20.59 | 20.60 | 582,066 | -0.84(-3.91%) |
Apr 09, 2012 | 21.53 | 21.54 | 21.24 | 21.44 | 417,047 | -0.34(-1.57%) |
Apr 05, 2012 | 22.11 | 22.11 | 21.71 | 21.78 | 454,220 | -0.30(-1.34%) |
Apr 04, 2012 | 22.34 | 22.34 | 21.97 | 22.08 | 579,019 | -0.52(-2.32%) |
Apr 03, 2012 | 22.67 | 22.85 | 22.38 | 22.60 | 658,624 | -0.16(-0.71%) |
Apr 02, 2012 | 22.22 | 23.14 | 22.12 | 22.77 | 708,771 | +0.49(+2.18%) |
Mar 30, 2012 | 22.59 | 22.62 | 22.14 | 22.28 | 818,478 | -0.13(-0.60%) |
Mar 29, 2012 | 22.05 | 22.50 | 21.67 | 22.41 | 679,674 | +0.22(+0.99%) |
Mar 28, 2012 | 22.05 | 22.34 | 21.99 | 22.19 | 526,344 | +0.11(+0.52%) |
Mar 27, 2012 | 22.23 | 22.36 | 22.07 | 22.08 | 675,501 | -0.18(-0.81%) |
Mar 26, 2012 | 21.25 | 22.27 | 21.25 | 22.26 | 841,033 | +1.20(+5.70%) |
Mar 23, 2012 | 20.86 | 21.15 | 20.77 | 21.06 | 390,605 | +0.18(+0.87%) |
Mar 22, 2012 | 20.65 | 20.94 | 20.60 | 20.88 | 384,065 | +0.05(+0.23%) |
Mar 21, 2012 | 20.73 | 21.02 | 20.54 | 20.83 | 415,300 | +0.10(+0.46%) |
Mar 20, 2012 | 20.78 | 20.88 | 20.57 | 20.74 | 380,381 | -0.10(-0.46%) |
Mar 19, 2012 | 20.88 | 21.07 | 20.82 | 20.83 | 378,340 | -0.03(-0.14%) |
Mar 16, 2012 | 20.78 | 21.05 | 20.70 | 20.86 | 674,440 | +0.11(+0.55%) |
Mar 15, 2012 | 20.36 | 20.76 | 20.16 | 20.75 | 676,530 | +0.45(+2.21%) |
Mar 14, 2012 | 20.20 | 20.43 | 20.07 | 20.30 | 571,082 | +0.15(+0.76%) |
Mar 13, 2012 | 20.62 | 20.74 | 20.00 | 20.15 | 1,488,420 | -0.37(-1.81%) |
Mar 12, 2012 | 21.07 | 21.14 | 20.48 | 20.52 | 814,577 | -0.63(-2.97%) |
Mar 09, 2012 | 20.85 | 21.41 | 20.64 | 21.15 | 286,237 | +0.30(+1.42%) |
Mar 08, 2012 | 20.72 | 21.01 | 20.49 | 20.85 | 280,723 | +0.25(+1.20%) |
Mar 07, 2012 | 20.69 | 20.85 | 20.56 | 20.60 | 288,645 | +0.02(+0.09%) |
Mar 06, 2012 | 20.76 | 20.97 | 20.53 | 20.58 | 424,295 | -0.43(-2.04%) |
Mar 05, 2012 | 21.01 | 21.10 | 20.74 | 21.01 | 326,146 | -0.10(-0.45%) |
Mar 02, 2012 | 21.31 | 21.47 | 20.87 | 21.11 | 431,282 | -0.18(-0.85%) |
Mar 01, 2012 | 20.91 | 21.33 | 20.75 | 21.29 | 899,669 | +0.51(+2.48%) |
Feb 29, 2012 | 21.44 | 21.68 | 20.72 | 20.77 | 655,962 | -0.61(-2.85%) |
Feb 28, 2012 | 21.61 | 21.78 | 21.27 | 21.38 | 276,251 | -0.24(-1.10%) |
Feb 27, 2012 | 21.50 | 21.65 | 21.02 | 21.62 | 418,813 | -0.13(-0.61%) |
Feb 24, 2012 | 21.46 | 21.89 | 21.34 | 21.76 | 532,734 | +0.32(+1.51%) |
Feb 23, 2012 | 20.47 | 21.53 | 20.30 | 21.43 | 1,392,279 | +1.14(+5.64%) |
Feb 22, 2012 | 20.51 | 20.61 | 20.14 | 20.29 | 692,656 | -0.26(-1.25%) |
Feb 21, 2012 | 20.89 | 21.13 | 20.41 | 20.55 | 743,308 | -0.31(-1.51%) |
Feb 17, 2012 | 21.44 | 21.63 | 20.68 | 20.86 | 813,812 | -0.49(-2.28%) |
Feb 16, 2012 | 21.18 | 21.51 | 21.17 | 21.35 | 851,455 | +0.17(+0.81%) |
Feb 15, 2012 | 21.44 | 21.89 | 20.92 | 21.17 | 2,173,557 | +0.60(+2.92%) |
Feb 14, 2012 | 20.03 | 21.04 | 19.74 | 20.57 | 1,418,317 | +0.45(+2.23%) |
Feb 13, 2012 | 20.43 | 20.77 | 20.10 | 20.13 | 722,807 | -0.22(-1.08%) |
Feb 10, 2012 | 20.10 | 20.53 | 19.95 | 20.35 | 892,652 | -0.43(-2.09%) |
Feb 09, 2012 | 21.04 | 21.20 | 20.70 | 20.78 | 283,313 | -0.18(-0.86%) |
Feb 08, 2012 | 21.18 | 21.42 | 20.87 | 20.96 | 343,653 | -0.22(-1.06%) |
Feb 07, 2012 | 21.50 | 21.53 | 21.17 | 21.18 | 375,510 | -0.45(-2.07%) |
Feb 06, 2012 | 21.51 | 21.81 | 21.30 | 21.63 | 259,420 | -0.01(-0.04%) |
Feb 03, 2012 | 21.45 | 21.78 | 21.04 | 21.64 | 433,712 | +0.50(+2.37%) |
Feb 02, 2012 | 21.10 | 21.22 | 20.83 | 21.14 | 368,975 | +0.07(+0.34%) |