Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.36 | 21.44 | 21.28 | 21.40 | 498,265 | +0.10(+0.47%) |
Apr 27, 2012 | 21.30 | 21.30 | 21.18 | 21.30 | 261,202 | +0.01(+0.04%) |
Apr 26, 2012 | 21.07 | 21.29 | 21.03 | 21.29 | 346,993 | +0.26(+1.25%) |
Apr 25, 2012 | 21.22 | 21.26 | 21.03 | 21.03 | 329,033 | -0.12(-0.59%) |
Apr 24, 2012 | 21.05 | 21.15 | 20.99 | 21.15 | 241,593 | +0.03(+0.15%) |
Apr 23, 2012 | 21.05 | 21.12 | 20.88 | 21.12 | 220,857 | +0.04(+0.18%) |
Apr 20, 2012 | 20.97 | 21.08 | 20.91 | 21.08 | 288,280 | +0.12(+0.55%) |
Apr 19, 2012 | 20.84 | 20.97 | 20.77 | 20.97 | 268,448 | +0.13(+0.63%) |
Apr 18, 2012 | 20.74 | 20.90 | 20.55 | 20.84 | 255,517 | -0.01(-0.04%) |
Apr 17, 2012 | 20.52 | 20.86 | 20.46 | 20.84 | 278,408 | +0.26(+1.24%) |
Apr 16, 2012 | 20.64 | 20.84 | 20.41 | 20.59 | 376,079 | -0.02(-0.08%) |
Apr 13, 2012 | 20.61 | 20.70 | 20.49 | 20.60 | 244,740 | -0.01(-0.04%) |
Apr 12, 2012 | 20.29 | 20.64 | 20.26 | 20.61 | 255,517 | +0.26(+1.29%) |
Apr 11, 2012 | 20.86 | 20.86 | 20.15 | 20.35 | 618,178 | -0.32(-1.54%) |
Apr 10, 2012 | 20.80 | 20.82 | 20.46 | 20.67 | 321,777 | -0.13(-0.63%) |
Apr 09, 2012 | 20.91 | 20.91 | 20.53 | 20.80 | 301,514 | -0.17(-0.81%) |
Apr 05, 2012 | 20.84 | 20.97 | 20.80 | 20.97 | 198,501 | +0.15(+0.71%) |
Apr 04, 2012 | 20.74 | 20.88 | 20.62 | 20.82 | 224,381 | -0.01(-0.04%) |
Apr 03, 2012 | 20.73 | 20.84 | 20.63 | 20.83 | 304,058 | +0.10(+0.49%) |
Apr 02, 2012 | 20.52 | 20.75 | 20.45 | 20.73 | 340,463 | +0.23(+1.13%) |
Mar 30, 2012 | 20.38 | 20.51 | 20.22 | 20.50 | 513,993 | +0.22(+1.07%) |
Mar 29, 2012 | 20.64 | 20.66 | 20.21 | 20.28 | 758,270 | -0.37(-1.80%) |
Mar 28, 2012 | 20.91 | 20.97 | 20.60 | 20.65 | 653,301 | -0.26(-1.22%) |
Mar 27, 2012 | 21.22 | 21.32 | 20.91 | 20.91 | 517,365 | -0.31(-1.46%) |
Mar 26, 2012 | 21.22 | 21.28 | 20.93 | 21.22 | 522,648 | +0.09(+0.44%) |
Mar 23, 2012 | 21.15 | 21.26 | 21.05 | 21.12 | 346,650 | -0.03(-0.15%) |
Mar 22, 2012 | 21.34 | 21.34 | 21.12 | 21.15 | 408,484 | -0.26(-1.19%) |
Mar 21, 2012 | 21.34 | 21.42 | 21.27 | 21.41 | 393,635 | +0.08(+0.36%) |
Mar 20, 2012 | 21.27 | 21.34 | 21.23 | 21.33 | 402,696 | +0.07(+0.33%) |
Mar 19, 2012 | 21.31 | 21.33 | 21.21 | 21.26 | 520,600 | -0.09(-0.40%) |
Mar 16, 2012 | 21.00 | 21.36 | 20.91 | 21.35 | 980,984 | +0.40(+1.89%) |
Mar 15, 2012 | 21.14 | 21.16 | 20.91 | 20.95 | 648,532 | -0.19(-0.88%) |
Mar 14, 2012 | 21.32 | 21.41 | 21.13 | 21.14 | 311,424 | -0.25(-1.16%) |
Mar 13, 2012 | 21.42 | 21.50 | 21.25 | 21.39 | 468,722 | +0.00(+0.00%) |
Mar 12, 2012 | 21.53 | 21.53 | 21.33 | 21.39 | 280,445 | -0.15(-0.72%) |
Mar 09, 2012 | 21.42 | 21.64 | 21.39 | 21.54 | 717,932 | +0.16(+0.76%) |
Mar 08, 2012 | 21.47 | 21.47 | 21.32 | 21.38 | 441,532 | +0.00(+0.00%) |
Mar 07, 2012 | 21.20 | 21.46 | 21.19 | 21.38 | 555,118 | +0.18(+0.84%) |
Mar 06, 2012 | 21.31 | 21.37 | 21.01 | 21.20 | 746,442 | -0.22(-1.01%) |
Mar 05, 2012 | 21.31 | 21.42 | 21.22 | 21.42 | 1,050,583 | +0.12(+0.55%) |
Mar 02, 2012 | 21.26 | 21.30 | 21.15 | 21.30 | 525,530 | +0.02(+0.11%) |
Mar 01, 2012 | 21.05 | 21.30 | 20.96 | 21.28 | 549,298 | +0.23(+1.10%) |
Feb 29, 2012 | 21.00 | 21.13 | 20.98 | 21.05 | 615,946 | -0.05(-0.26%) |
Feb 28, 2012 | 21.17 | 21.18 | 20.97 | 21.10 | 695,244 | -0.02(-0.07%) |
Feb 27, 2012 | 21.14 | 21.19 | 21.07 | 21.12 | 508,718 | -0.02(-0.11%) |
Feb 24, 2012 | 21.08 | 21.14 | 20.97 | 21.14 | 680,126 | +0.07(+0.33%) |
Feb 23, 2012 | 21.15 | 21.15 | 20.95 | 21.07 | 489,118 | -0.01(-0.04%) |
Feb 22, 2012 | 21.07 | 21.08 | 20.90 | 21.08 | 353,626 | +0.02(+0.11%) |
Feb 21, 2012 | 21.01 | 21.10 | 20.79 | 21.05 | 716,258 | +0.10(+0.48%) |
Feb 17, 2012 | 20.97 | 20.97 | 20.84 | 20.95 | 507,786 | +0.06(+0.30%) |
Feb 16, 2012 | 20.88 | 20.91 | 20.77 | 20.89 | 519,765 | -0.02(-0.11%) |
Feb 15, 2012 | 20.81 | 20.91 | 20.67 | 20.91 | 561,462 | +0.12(+0.60%) |
Feb 14, 2012 | 20.62 | 20.84 | 20.53 | 20.79 | 705,708 | +0.13(+0.64%) |
Feb 13, 2012 | 20.65 | 20.85 | 20.65 | 20.66 | 931,632 | +0.08(+0.37%) |
Feb 10, 2012 | 20.68 | 20.73 | 20.53 | 20.58 | 518,936 | -0.12(-0.59%) |
Feb 09, 2012 | 20.70 | 20.88 | 20.67 | 20.70 | 518,878 | +0.01(+0.04%) |
Feb 08, 2012 | 20.89 | 20.92 | 20.66 | 20.70 | 825,476 | -0.20(-0.94%) |
Feb 07, 2012 | 20.89 | 20.95 | 20.83 | 20.89 | 690,065 | -0.06(-0.29%) |
Feb 06, 2012 | 20.89 | 20.98 | 20.77 | 20.95 | 905,716 | +0.03(+0.15%) |
Feb 03, 2012 | 20.95 | 20.95 | 20.85 | 20.92 | 810,663 | +0.00(+0.00%) |
Feb 02, 2012 | 20.90 | 20.95 | 20.86 | 20.92 | 650,475 | +0.02(+0.11%) |