Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.65 | 24.70 | 24.00 | 24.33 | 569,248 | -0.29(-1.18%) |
Apr 27, 2012 | 24.41 | 24.75 | 24.18 | 24.62 | 555,439 | +0.22(+0.90%) |
Apr 26, 2012 | 23.62 | 24.59 | 23.46 | 24.40 | 651,869 | +0.78(+3.30%) |
Apr 25, 2012 | 23.14 | 23.64 | 22.99 | 23.62 | 657,571 | +0.83(+3.64%) |
Apr 24, 2012 | 22.37 | 22.88 | 22.00 | 22.79 | 438,271 | +0.56(+2.52%) |
Apr 23, 2012 | 21.32 | 22.31 | 21.01 | 22.23 | 508,530 | +0.83(+3.88%) |
Apr 20, 2012 | 21.00 | 21.62 | 20.45 | 21.40 | 427,058 | +0.70(+3.38%) |
Apr 19, 2012 | 20.83 | 20.84 | 20.43 | 20.70 | 164,435 | -0.07(-0.34%) |
Apr 18, 2012 | 20.70 | 20.92 | 20.57 | 20.77 | 112,837 | -0.12(-0.57%) |
Apr 17, 2012 | 20.70 | 21.05 | 20.65 | 20.89 | 181,538 | +0.32(+1.56%) |
Apr 16, 2012 | 20.63 | 20.72 | 20.20 | 20.57 | 184,320 | -0.02(-0.10%) |
Apr 13, 2012 | 21.00 | 21.06 | 20.55 | 20.59 | 219,894 | -0.45(-2.14%) |
Apr 12, 2012 | 21.21 | 21.41 | 20.91 | 21.04 | 193,490 | +0.14(+0.67%) |
Apr 11, 2012 | 20.72 | 20.98 | 20.55 | 20.90 | 125,573 | +0.44(+2.15%) |
Apr 10, 2012 | 21.08 | 21.33 | 20.36 | 20.46 | 291,884 | -0.71(-3.35%) |
Apr 09, 2012 | 21.25 | 21.43 | 21.00 | 21.17 | 199,698 | -0.32(-1.49%) |
Apr 05, 2012 | 21.37 | 21.70 | 21.30 | 21.49 | 199,195 | -0.06(-0.28%) |
Apr 04, 2012 | 21.91 | 21.95 | 21.36 | 21.55 | 319,101 | -0.64(-2.88%) |
Apr 03, 2012 | 22.43 | 22.55 | 22.04 | 22.19 | 127,791 | -0.20(-0.89%) |
Apr 02, 2012 | 22.14 | 22.52 | 22.10 | 22.39 | 208,005 | +0.20(+0.90%) |
Mar 30, 2012 | 22.35 | 22.41 | 21.98 | 22.19 | 193,441 | +0.01(+0.05%) |
Mar 29, 2012 | 22.24 | 22.35 | 21.81 | 22.18 | 151,945 | -0.21(-0.94%) |
Mar 28, 2012 | 22.70 | 23.06 | 22.00 | 22.39 | 271,494 | -0.32(-1.41%) |
Mar 27, 2012 | 23.49 | 23.49 | 22.70 | 22.71 | 423,125 | -0.81(-3.44%) |
Mar 26, 2012 | 23.12 | 23.80 | 22.90 | 23.52 | 317,061 | +0.52(+2.26%) |
Mar 23, 2012 | 22.99 | 23.05 | 22.62 | 23.00 | 303,498 | +0.01(+0.04%) |
Mar 22, 2012 | 23.05 | 23.24 | 22.74 | 22.99 | 543,381 | -0.11(-0.48%) |
Mar 21, 2012 | 22.34 | 23.19 | 22.29 | 23.10 | 782,047 | +0.80(+3.59%) |
Mar 20, 2012 | 22.19 | 22.56 | 22.00 | 22.30 | 235,098 | -0.11(-0.49%) |
Mar 19, 2012 | 22.41 | 22.58 | 21.82 | 22.41 | 516,135 | -0.12(-0.53%) |
Mar 16, 2012 | 22.00 | 22.73 | 21.91 | 22.53 | 669,690 | +0.57(+2.60%) |
Mar 15, 2012 | 22.26 | 22.26 | 21.64 | 21.96 | 565,185 | -0.23(-1.04%) |
Mar 14, 2012 | 22.37 | 22.41 | 22.05 | 22.19 | 366,930 | -0.29(-1.29%) |
Mar 13, 2012 | 22.03 | 22.48 | 21.97 | 22.48 | 533,180 | +0.61(+2.79%) |
Mar 12, 2012 | 21.90 | 22.15 | 21.80 | 21.87 | 624,989 | +0.00(+0.00%) |
Mar 09, 2012 | 21.18 | 21.96 | 21.10 | 21.87 | 429,352 | +0.68(+3.21%) |
Mar 08, 2012 | 20.93 | 21.51 | 20.76 | 21.19 | 478,011 | +0.42(+2.02%) |
Mar 07, 2012 | 19.69 | 20.89 | 19.69 | 20.77 | 460,285 | +1.23(+6.29%) |
Mar 06, 2012 | 20.00 | 20.11 | 19.32 | 19.54 | 792,707 | -0.65(-3.22%) |
Mar 05, 2012 | 20.42 | 20.44 | 20.15 | 20.19 | 547,525 | -0.21(-1.03%) |
Mar 02, 2012 | 21.00 | 21.00 | 20.22 | 20.40 | 554,628 | -0.70(-3.32%) |
Mar 01, 2012 | 21.07 | 21.25 | 20.64 | 21.10 | 424,687 | +0.22(+1.05%) |
Feb 29, 2012 | 21.45 | 21.79 | 20.87 | 20.88 | 411,955 | -0.54(-2.52%) |
Feb 28, 2012 | 21.99 | 22.00 | 21.10 | 21.42 | 296,189 | -0.48(-2.19%) |
Feb 27, 2012 | 21.81 | 22.17 | 21.32 | 21.90 | 225,570 | -0.22(-0.99%) |
Feb 24, 2012 | 21.45 | 22.20 | 21.26 | 22.12 | 386,674 | +0.70(+3.27%) |
Feb 23, 2012 | 21.35 | 21.79 | 21.18 | 21.42 | 332,391 | +0.09(+0.42%) |
Feb 22, 2012 | 21.50 | 21.64 | 21.00 | 21.33 | 451,187 | -0.34(-1.57%) |
Feb 21, 2012 | 22.50 | 22.51 | 21.25 | 21.67 | 909,068 | -0.70(-3.13%) |
Feb 17, 2012 | 23.17 | 23.29 | 22.22 | 22.37 | 597,832 | -0.77(-3.33%) |
Feb 16, 2012 | 23.63 | 23.70 | 22.90 | 23.14 | 623,423 | -0.59(-2.49%) |
Feb 15, 2012 | 24.01 | 24.25 | 23.60 | 23.73 | 344,099 | -0.27(-1.12%) |
Feb 14, 2012 | 24.05 | 24.16 | 23.66 | 24.00 | 326,103 | -0.18(-0.74%) |
Feb 13, 2012 | 23.53 | 24.74 | 23.40 | 24.18 | 674,214 | +0.96(+4.13%) |
Feb 10, 2012 | 23.00 | 23.29 | 22.70 | 23.22 | 707,196 | +0.03(+0.13%) |
Feb 09, 2012 | 23.79 | 23.85 | 23.19 | 23.19 | 823,808 | -0.36(-1.53%) |
Feb 08, 2012 | 23.50 | 23.67 | 23.00 | 23.55 | 1,813,497 | +0.85(+3.74%) |
Feb 07, 2012 | 22.34 | 23.50 | 20.64 | 22.70 | 2,356,724 | -0.05(-0.22%) |
Feb 06, 2012 | 21.28 | 23.23 | 21.04 | 22.75 | 982,963 | +1.77(+8.46%) |
Feb 03, 2012 | 21.75 | 21.92 | 19.75 | 20.98 | 2,076,860 | +1.74(+9.02%) |
Feb 02, 2012 | 19.09 | 20.23 | 18.96 | 19.24 | 983,345 | +0.24(+1.26%) |