Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.41 | 21.52 | 21.01 | 21.36 | 200,114 | -0.07(-0.34%) |
Apr 27, 2012 | 21.35 | 21.47 | 21.04 | 21.44 | 172,843 | +0.13(+0.61%) |
Apr 26, 2012 | 21.18 | 21.34 | 21.08 | 21.31 | 52,171 | +0.07(+0.31%) |
Apr 25, 2012 | 21.20 | 21.36 | 21.12 | 21.24 | 156,047 | +0.36(+1.70%) |
Apr 24, 2012 | 20.65 | 20.98 | 20.63 | 20.89 | 197,058 | +0.20(+0.95%) |
Apr 23, 2012 | 20.62 | 20.74 | 20.35 | 20.69 | 83,898 | -0.28(-1.32%) |
Apr 20, 2012 | 20.99 | 21.28 | 20.80 | 20.96 | 108,776 | +0.21(+1.01%) |
Apr 19, 2012 | 21.28 | 21.36 | 20.56 | 20.75 | 283,674 | -0.54(-2.52%) |
Apr 18, 2012 | 21.52 | 21.59 | 21.10 | 21.29 | 86,893 | -0.40(-1.84%) |
Apr 17, 2012 | 21.55 | 22.09 | 21.48 | 21.69 | 137,488 | +0.27(+1.25%) |
Apr 16, 2012 | 21.76 | 21.76 | 21.32 | 21.42 | 143,883 | -0.17(-0.77%) |
Apr 13, 2012 | 21.68 | 21.68 | 21.31 | 21.59 | 122,422 | -0.17(-0.77%) |
Apr 12, 2012 | 21.65 | 22.08 | 21.64 | 21.76 | 182,767 | +0.14(+0.66%) |
Apr 11, 2012 | 21.68 | 21.68 | 21.29 | 21.61 | 151,466 | +0.22(+1.01%) |
Apr 10, 2012 | 22.03 | 22.03 | 21.20 | 21.40 | 234,563 | -0.62(-2.81%) |
Apr 09, 2012 | 22.20 | 22.26 | 21.82 | 22.02 | 141,453 | -0.49(-2.18%) |
Apr 05, 2012 | 22.61 | 22.69 | 22.35 | 22.51 | 100,687 | -0.01(-0.06%) |
Apr 04, 2012 | 22.73 | 22.83 | 22.43 | 22.52 | 88,830 | -0.51(-2.22%) |
Apr 03, 2012 | 23.17 | 23.19 | 22.79 | 23.03 | 192,778 | -0.14(-0.62%) |
Apr 02, 2012 | 23.11 | 23.44 | 22.82 | 23.18 | 137,849 | +0.04(+0.19%) |
Mar 30, 2012 | 23.31 | 23.31 | 22.93 | 23.14 | 257,886 | +0.04(+0.19%) |
Mar 29, 2012 | 23.12 | 23.24 | 22.82 | 23.09 | 144,927 | -0.19(-0.80%) |
Mar 28, 2012 | 23.55 | 23.59 | 23.17 | 23.28 | 152,983 | -0.26(-1.10%) |
Mar 27, 2012 | 23.77 | 23.77 | 23.42 | 23.54 | 148,649 | -0.14(-0.61%) |
Mar 26, 2012 | 23.80 | 23.99 | 23.55 | 23.68 | 181,119 | +0.09(+0.37%) |
Mar 23, 2012 | 23.56 | 23.65 | 23.38 | 23.60 | 119,814 | +0.05(+0.21%) |
Mar 22, 2012 | 23.40 | 23.64 | 23.25 | 23.55 | 99,310 | -0.02(-0.09%) |
Mar 21, 2012 | 23.61 | 23.75 | 23.52 | 23.57 | 112,668 | +0.05(+0.21%) |
Mar 20, 2012 | 23.34 | 23.68 | 23.26 | 23.52 | 86,454 | +0.01(+0.03%) |
Mar 19, 2012 | 23.09 | 23.81 | 22.93 | 23.51 | 95,503 | +0.44(+1.91%) |
Mar 16, 2012 | 23.20 | 23.20 | 22.90 | 23.07 | 145,918 | +0.01(+0.06%) |
Mar 15, 2012 | 22.88 | 23.24 | 22.73 | 23.06 | 118,990 | +0.02(+0.09%) |
Mar 14, 2012 | 23.19 | 23.28 | 22.90 | 23.03 | 140,543 | -0.24(-1.05%) |
Mar 13, 2012 | 23.01 | 23.32 | 22.88 | 23.28 | 125,120 | +0.53(+2.34%) |
Mar 12, 2012 | 22.63 | 22.83 | 22.54 | 22.75 | 79,385 | -0.05(-0.22%) |
Mar 09, 2012 | 22.46 | 23.13 | 22.46 | 22.80 | 137,487 | +0.28(+1.25%) |
Mar 08, 2012 | 22.43 | 22.53 | 22.17 | 22.52 | 83,357 | +0.22(+0.97%) |
Mar 07, 2012 | 22.40 | 22.52 | 22.22 | 22.30 | 82,011 | -0.08(-0.35%) |
Mar 06, 2012 | 22.50 | 22.71 | 22.37 | 22.38 | 65,907 | -0.43(-1.86%) |
Mar 05, 2012 | 22.41 | 22.82 | 22.37 | 22.80 | 132,723 | +0.22(+0.96%) |
Mar 02, 2012 | 23.33 | 23.36 | 22.49 | 22.59 | 182,528 | -0.80(-3.42%) |
Mar 01, 2012 | 23.14 | 24.03 | 23.14 | 23.39 | 234,360 | +0.51(+2.24%) |
Feb 29, 2012 | 23.33 | 23.66 | 22.85 | 22.88 | 88,559 | -0.45(-1.92%) |
Feb 28, 2012 | 23.74 | 23.78 | 23.29 | 23.32 | 70,686 | -0.32(-1.37%) |
Feb 27, 2012 | 23.42 | 23.86 | 23.18 | 23.65 | 76,250 | -0.02(-0.09%) |
Feb 24, 2012 | 23.40 | 23.90 | 23.40 | 23.67 | 100,665 | +0.32(+1.36%) |
Feb 23, 2012 | 23.15 | 23.50 | 22.97 | 23.35 | 80,756 | +0.32(+1.41%) |
Feb 22, 2012 | 23.00 | 23.16 | 22.84 | 23.03 | 57,020 | -0.01(-0.03%) |
Feb 21, 2012 | 23.25 | 23.37 | 22.95 | 23.03 | 69,996 | -0.12(-0.50%) |
Feb 17, 2012 | 23.14 | 23.19 | 23.06 | 23.15 | 76,670 | +0.17(+0.72%) |
Feb 16, 2012 | 22.23 | 23.00 | 22.21 | 22.98 | 58,472 | +0.76(+3.40%) |
Feb 15, 2012 | 22.84 | 22.89 | 22.20 | 22.23 | 81,289 | -0.49(-2.16%) |
Feb 14, 2012 | 22.93 | 23.00 | 22.55 | 22.72 | 40,179 | -0.37(-1.62%) |
Feb 13, 2012 | 22.70 | 23.09 | 22.65 | 23.09 | 45,669 | +0.74(+3.32%) |
Feb 10, 2012 | 22.40 | 23.38 | 22.31 | 22.35 | 89,227 | -0.34(-1.49%) |
Feb 09, 2012 | 23.08 | 23.29 | 22.68 | 22.69 | 71,441 | -0.31(-1.35%) |
Feb 08, 2012 | 23.24 | 23.48 | 22.81 | 23.00 | 91,037 | -0.20(-0.87%) |
Feb 07, 2012 | 23.37 | 23.58 | 23.16 | 23.20 | 91,337 | -0.19(-0.80%) |
Feb 06, 2012 | 23.84 | 23.84 | 23.26 | 23.39 | 86,562 | -0.50(-2.08%) |
Feb 03, 2012 | 23.70 | 24.01 | 23.70 | 23.88 | 152,859 | +0.41(+1.75%) |
Feb 02, 2012 | 23.37 | 23.66 | 23.11 | 23.47 | 105,716 | +0.17(+0.71%) |