Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.04 | 22.33 | 21.88 | 22.03 | 220,850 | +0.01(+0.04%) |
Apr 27, 2012 | 21.66 | 22.11 | 21.43 | 22.02 | 186,714 | +0.40(+1.83%) |
Apr 26, 2012 | 20.65 | 21.64 | 20.65 | 21.62 | 237,002 | +0.96(+4.67%) |
Apr 25, 2012 | 20.42 | 20.66 | 20.24 | 20.66 | 242,477 | +0.50(+2.49%) |
Apr 24, 2012 | 19.86 | 20.22 | 19.66 | 20.16 | 145,787 | +0.23(+1.16%) |
Apr 23, 2012 | 20.02 | 20.32 | 19.73 | 19.93 | 106,308 | -0.50(-2.45%) |
Apr 20, 2012 | 20.91 | 20.91 | 20.24 | 20.43 | 224,258 | -0.11(-0.52%) |
Apr 19, 2012 | 21.02 | 21.15 | 20.35 | 20.53 | 208,314 | -0.48(-2.29%) |
Apr 18, 2012 | 21.25 | 21.25 | 20.84 | 21.02 | 247,474 | -0.39(-1.80%) |
Apr 17, 2012 | 21.37 | 21.64 | 21.33 | 21.40 | 254,580 | +0.22(+1.05%) |
Apr 16, 2012 | 21.08 | 21.36 | 20.84 | 21.18 | 256,322 | +0.17(+0.83%) |
Apr 13, 2012 | 21.32 | 21.41 | 20.91 | 21.01 | 227,361 | -0.46(-2.16%) |
Apr 12, 2012 | 21.05 | 21.57 | 20.52 | 21.47 | 288,301 | +0.40(+1.88%) |
Apr 11, 2012 | 20.84 | 21.10 | 20.54 | 21.07 | 325,463 | +0.54(+2.63%) |
Apr 10, 2012 | 20.75 | 20.84 | 20.52 | 20.53 | 455,614 | -0.23(-1.11%) |
Apr 09, 2012 | 20.72 | 20.95 | 20.62 | 20.77 | 256,504 | -0.45(-2.14%) |
Apr 05, 2012 | 20.75 | 21.27 | 20.75 | 21.22 | 210,481 | +0.32(+1.52%) |
Apr 04, 2012 | 21.06 | 21.33 | 20.69 | 20.90 | 163,931 | -0.44(-2.08%) |
Apr 03, 2012 | 21.31 | 21.35 | 21.01 | 21.34 | 179,404 | -0.08(-0.36%) |
Apr 02, 2012 | 21.43 | 21.57 | 21.19 | 21.42 | 307,613 | -0.14(-0.67%) |
Mar 30, 2012 | 21.68 | 21.93 | 21.29 | 21.57 | 397,265 | +0.10(+0.45%) |
Mar 29, 2012 | 21.18 | 21.57 | 20.95 | 21.47 | 241,198 | +0.16(+0.77%) |
Mar 28, 2012 | 21.64 | 21.89 | 21.16 | 21.31 | 272,597 | -0.37(-1.69%) |
Mar 27, 2012 | 21.88 | 21.96 | 21.58 | 21.67 | 328,976 | -0.21(-0.97%) |
Mar 26, 2012 | 21.79 | 22.03 | 21.72 | 21.88 | 177,561 | +0.11(+0.49%) |
Mar 23, 2012 | 21.54 | 21.86 | 21.36 | 21.78 | 152,173 | +0.27(+1.26%) |
Mar 22, 2012 | 21.47 | 21.53 | 21.05 | 21.51 | 196,233 | -0.21(-0.98%) |
Mar 21, 2012 | 21.69 | 22.00 | 21.47 | 21.72 | 118,326 | +0.06(+0.27%) |
Mar 20, 2012 | 21.60 | 21.77 | 21.30 | 21.66 | 255,223 | -0.15(-0.71%) |
Mar 19, 2012 | 21.21 | 22.02 | 20.81 | 21.82 | 719,597 | +0.49(+2.31%) |
Mar 16, 2012 | 21.98 | 21.98 | 21.17 | 21.33 | 371,142 | -0.52(-2.38%) |
Mar 15, 2012 | 21.31 | 22.05 | 21.12 | 21.85 | 365,366 | +0.53(+2.49%) |
Mar 14, 2012 | 21.47 | 21.52 | 20.67 | 21.32 | 558,660 | -0.26(-1.21%) |
Mar 13, 2012 | 21.30 | 21.60 | 20.82 | 21.58 | 264,246 | +0.48(+2.29%) |
Mar 12, 2012 | 21.23 | 21.24 | 20.79 | 21.09 | 257,439 | -0.10(-0.46%) |
Mar 09, 2012 | 20.69 | 21.42 | 20.33 | 21.19 | 340,341 | +0.46(+2.23%) |
Mar 08, 2012 | 20.62 | 20.92 | 20.45 | 20.73 | 229,357 | +0.26(+1.27%) |
Mar 07, 2012 | 20.04 | 20.55 | 19.89 | 20.47 | 340,169 | +0.47(+2.36%) |
Mar 06, 2012 | 20.35 | 20.43 | 19.75 | 19.99 | 312,733 | -0.66(-3.18%) |
Mar 05, 2012 | 20.92 | 21.12 | 20.55 | 20.65 | 381,049 | -0.39(-1.83%) |
Mar 02, 2012 | 21.63 | 22.12 | 21.02 | 21.04 | 282,177 | -0.55(-2.55%) |
Mar 01, 2012 | 22.30 | 22.66 | 21.59 | 21.59 | 238,047 | -0.65(-2.91%) |
Feb 29, 2012 | 22.57 | 22.89 | 22.18 | 22.23 | 189,352 | -0.28(-1.24%) |
Feb 28, 2012 | 22.87 | 22.99 | 22.31 | 22.51 | 259,935 | -0.41(-1.81%) |
Feb 27, 2012 | 22.50 | 23.03 | 22.37 | 22.93 | 196,261 | +0.12(+0.51%) |
Feb 24, 2012 | 23.77 | 23.99 | 22.20 | 22.81 | 618,089 | -1.24(-5.17%) |
Feb 23, 2012 | 23.68 | 24.12 | 23.38 | 24.05 | 486,000 | +0.33(+1.38%) |
Feb 22, 2012 | 23.15 | 24.08 | 22.67 | 23.73 | 541,528 | +0.58(+2.50%) |
Feb 21, 2012 | 23.04 | 23.15 | 22.66 | 23.15 | 398,255 | +0.15(+0.67%) |
Feb 17, 2012 | 22.99 | 23.50 | 22.83 | 22.99 | 258,520 | +0.04(+0.17%) |
Feb 16, 2012 | 22.85 | 23.15 | 22.83 | 22.96 | 236,030 | +0.05(+0.21%) |
Feb 15, 2012 | 23.24 | 23.35 | 22.86 | 22.91 | 302,468 | -0.34(-1.45%) |
Feb 14, 2012 | 21.88 | 23.50 | 21.66 | 23.24 | 575,560 | +1.36(+6.21%) |
Feb 13, 2012 | 23.10 | 23.22 | 21.72 | 21.88 | 492,120 | -0.95(-4.18%) |
Feb 10, 2012 | 22.85 | 23.00 | 22.54 | 22.84 | 268,434 | -0.26(-1.13%) |
Feb 09, 2012 | 23.48 | 23.63 | 23.09 | 23.10 | 110,116 | -0.34(-1.44%) |
Feb 08, 2012 | 23.84 | 24.07 | 23.23 | 23.44 | 128,815 | -0.42(-1.78%) |
Feb 07, 2012 | 23.68 | 23.90 | 23.24 | 23.86 | 141,309 | +0.13(+0.55%) |
Feb 06, 2012 | 23.94 | 23.94 | 23.55 | 23.73 | 116,963 | -0.38(-1.58%) |
Feb 03, 2012 | 23.50 | 24.11 | 23.33 | 24.11 | 323,519 | +1.15(+5.00%) |
Feb 02, 2012 | 22.97 | 23.20 | 22.43 | 22.96 | 400,314 | +0.02(+0.08%) |