Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.51 | 21.88 | 21.51 | 21.77 | 227,384 | +0.37(+1.73%) |
Apr 27, 2012 | 21.33 | 21.46 | 21.13 | 21.40 | 57,553 | +0.21(+0.99%) |
Apr 26, 2012 | 21.07 | 21.42 | 21.05 | 21.19 | 90,714 | +0.08(+0.38%) |
Apr 25, 2012 | 20.78 | 21.22 | 20.78 | 21.11 | 134,320 | +0.62(+3.02%) |
Apr 24, 2012 | 20.12 | 20.52 | 20.09 | 20.49 | 95,350 | +0.37(+1.82%) |
Apr 23, 2012 | 20.10 | 20.19 | 19.86 | 20.12 | 100,846 | -0.38(-1.87%) |
Apr 20, 2012 | 20.39 | 20.66 | 20.33 | 20.51 | 116,193 | +0.40(+1.97%) |
Apr 19, 2012 | 20.41 | 20.66 | 19.99 | 20.11 | 70,477 | -0.35(-1.71%) |
Apr 18, 2012 | 20.73 | 20.80 | 20.41 | 20.46 | 71,294 | -0.40(-1.94%) |
Apr 17, 2012 | 20.65 | 21.01 | 20.65 | 20.87 | 113,146 | +0.46(+2.26%) |
Apr 16, 2012 | 20.33 | 20.66 | 20.12 | 20.40 | 71,482 | +0.24(+1.18%) |
Apr 13, 2012 | 20.53 | 20.53 | 20.13 | 20.17 | 74,502 | -0.44(-2.11%) |
Apr 12, 2012 | 20.45 | 20.77 | 20.44 | 20.60 | 78,565 | +0.24(+1.19%) |
Apr 11, 2012 | 20.01 | 20.57 | 19.90 | 20.36 | 194,599 | +0.59(+2.97%) |
Apr 10, 2012 | 20.36 | 20.56 | 19.55 | 19.77 | 203,222 | -0.60(-2.96%) |
Apr 09, 2012 | 20.98 | 21.41 | 20.20 | 20.38 | 269,285 | -1.34(-6.19%) |
Apr 05, 2012 | 21.60 | 21.92 | 21.45 | 21.72 | 128,001 | +0.09(+0.43%) |
Apr 04, 2012 | 21.72 | 21.82 | 21.51 | 21.63 | 114,456 | -0.41(-1.86%) |
Apr 03, 2012 | 22.42 | 22.42 | 21.96 | 22.04 | 58,784 | -0.50(-2.21%) |
Apr 02, 2012 | 21.61 | 22.69 | 21.59 | 22.54 | 164,282 | +0.90(+4.18%) |
Mar 30, 2012 | 21.83 | 21.93 | 21.57 | 21.63 | 133,938 | +0.07(+0.31%) |
Mar 29, 2012 | 21.57 | 21.86 | 21.43 | 21.57 | 56,984 | -0.19(-0.87%) |
Mar 28, 2012 | 21.95 | 21.97 | 21.53 | 21.75 | 79,777 | -0.23(-1.03%) |
Mar 27, 2012 | 22.26 | 22.38 | 21.98 | 21.98 | 56,182 | -0.31(-1.37%) |
Mar 26, 2012 | 22.12 | 22.40 | 22.06 | 22.29 | 72,964 | +0.43(+1.97%) |
Mar 23, 2012 | 21.23 | 21.87 | 21.06 | 21.85 | 89,097 | +0.57(+2.66%) |
Mar 22, 2012 | 21.38 | 21.59 | 21.10 | 21.29 | 82,647 | -0.36(-1.66%) |
Mar 21, 2012 | 21.77 | 21.88 | 21.54 | 21.65 | 48,906 | -0.04(-0.19%) |
Mar 20, 2012 | 22.08 | 22.18 | 21.62 | 21.69 | 71,477 | -0.64(-2.85%) |
Mar 19, 2012 | 21.81 | 22.42 | 21.58 | 22.33 | 201,515 | +0.41(+1.89%) |
Mar 16, 2012 | 21.91 | 22.03 | 21.72 | 21.91 | 133,463 | -0.00(-0.02%) |
Mar 15, 2012 | 21.71 | 21.92 | 21.46 | 21.92 | 76,588 | +0.18(+0.85%) |
Mar 14, 2012 | 21.77 | 21.88 | 21.58 | 21.73 | 57,999 | -0.04(-0.17%) |
Mar 13, 2012 | 21.54 | 21.79 | 21.41 | 21.77 | 192,799 | +0.25(+1.17%) |
Mar 12, 2012 | 21.38 | 21.57 | 21.25 | 21.52 | 65,872 | +0.13(+0.61%) |
Mar 09, 2012 | 21.00 | 21.51 | 20.85 | 21.39 | 69,966 | +0.34(+1.61%) |
Mar 08, 2012 | 21.13 | 21.20 | 20.76 | 21.05 | 86,017 | +0.15(+0.72%) |
Mar 07, 2012 | 20.69 | 20.92 | 20.59 | 20.90 | 76,072 | +0.31(+1.51%) |
Mar 06, 2012 | 20.62 | 20.76 | 20.49 | 20.59 | 74,380 | -0.34(-1.62%) |
Mar 05, 2012 | 20.63 | 20.98 | 20.55 | 20.93 | 49,238 | +0.21(+1.03%) |
Mar 02, 2012 | 21.50 | 21.51 | 20.65 | 20.71 | 130,326 | -0.79(-3.68%) |
Mar 01, 2012 | 21.20 | 21.62 | 21.20 | 21.51 | 202,501 | +0.48(+2.27%) |
Feb 29, 2012 | 21.31 | 21.61 | 21.02 | 21.03 | 127,065 | -0.15(-0.71%) |
Feb 28, 2012 | 21.47 | 21.47 | 21.07 | 21.18 | 111,711 | -0.36(-1.67%) |
Feb 27, 2012 | 21.18 | 21.74 | 21.04 | 21.54 | 102,842 | +0.10(+0.45%) |
Feb 24, 2012 | 21.51 | 21.58 | 21.33 | 21.44 | 73,907 | -0.08(-0.35%) |
Feb 23, 2012 | 21.30 | 21.62 | 21.14 | 21.52 | 97,006 | +0.22(+1.04%) |
Feb 22, 2012 | 21.25 | 21.42 | 21.24 | 21.30 | 77,973 | -0.04(-0.18%) |
Feb 21, 2012 | 21.13 | 21.43 | 21.02 | 21.33 | 118,607 | +0.28(+1.31%) |
Feb 17, 2012 | 20.90 | 21.07 | 20.82 | 21.06 | 113,544 | +0.23(+1.13%) |
Feb 16, 2012 | 20.22 | 20.87 | 20.10 | 20.82 | 83,160 | +0.58(+2.88%) |
Feb 15, 2012 | 20.62 | 20.70 | 20.15 | 20.24 | 90,381 | -0.32(-1.55%) |
Feb 14, 2012 | 20.96 | 21.04 | 20.32 | 20.56 | 110,345 | -0.44(-2.07%) |
Feb 13, 2012 | 20.89 | 21.11 | 20.76 | 21.00 | 125,478 | +0.30(+1.44%) |
Feb 10, 2012 | 20.75 | 21.02 | 20.58 | 20.70 | 90,286 | -0.34(-1.61%) |
Feb 09, 2012 | 21.15 | 21.15 | 20.84 | 21.04 | 153,227 | -0.06(-0.30%) |
Feb 08, 2012 | 21.55 | 21.67 | 20.88 | 21.10 | 340,127 | -0.46(-2.16%) |
Feb 07, 2012 | 21.44 | 21.64 | 21.40 | 21.57 | 176,867 | +0.05(+0.21%) |
Feb 06, 2012 | 21.90 | 21.97 | 21.41 | 21.52 | 119,598 | -0.45(-2.04%) |
Feb 03, 2012 | 21.91 | 22.18 | 21.72 | 21.97 | 187,383 | +0.52(+2.44%) |
Feb 02, 2012 | 21.37 | 21.65 | 21.32 | 21.44 | 315,143 | +0.09(+0.41%) |