Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.07 | 23.19 | 22.96 | 23.10 | 99,124 | -0.37(-1.58%) |
Apr 27, 2012 | 23.45 | 23.54 | 23.31 | 23.47 | 12,334 | +0.13(+0.56%) |
Apr 26, 2012 | 23.19 | 23.44 | 23.19 | 23.34 | 18,662 | +0.14(+0.60%) |
Apr 25, 2012 | 22.95 | 23.23 | 22.95 | 23.20 | 16,329 | +0.91(+4.08%) |
Apr 24, 2012 | 22.47 | 22.53 | 22.28 | 22.29 | 34,668 | +0.14(+0.63%) |
Apr 23, 2012 | 21.97 | 22.15 | 21.81 | 22.15 | 26,927 | -0.39(-1.73%) |
Apr 20, 2012 | 22.41 | 22.60 | 22.34 | 22.54 | 8,525 | +0.07(+0.31%) |
Apr 19, 2012 | 22.69 | 22.77 | 22.39 | 22.47 | 18,419 | -0.33(-1.45%) |
Apr 18, 2012 | 22.84 | 23.02 | 22.73 | 22.80 | 30,314 | -0.51(-2.19%) |
Apr 17, 2012 | 23.08 | 23.38 | 23.01 | 23.31 | 32,165 | +0.06(+0.26%) |
Apr 16, 2012 | 23.18 | 23.33 | 23.03 | 23.25 | 18,992 | +0.41(+1.80%) |
Apr 13, 2012 | 22.94 | 22.97 | 22.74 | 22.84 | 26,041 | -0.64(-2.73%) |
Apr 12, 2012 | 23.25 | 23.56 | 23.25 | 23.48 | 34,987 | +0.88(+3.89%) |
Apr 11, 2012 | 22.55 | 22.65 | 22.46 | 22.60 | 141,527 | +0.49(+2.22%) |
Apr 10, 2012 | 22.56 | 22.56 | 22.09 | 22.11 | 31,193 | -0.65(-2.86%) |
Apr 09, 2012 | 22.79 | 22.89 | 22.51 | 22.76 | 34,096 | -0.07(-0.31%) |
Apr 05, 2012 | 22.82 | 23.00 | 22.80 | 22.83 | 37,622 | +0.04(+0.18%) |
Apr 04, 2012 | 22.74 | 22.79 | 22.60 | 22.79 | 12,795 | -0.57(-2.44%) |
Apr 03, 2012 | 23.61 | 23.72 | 23.25 | 23.36 | 32,185 | -0.14(-0.60%) |
Apr 02, 2012 | 23.20 | 23.62 | 23.19 | 23.50 | 19,037 | +0.41(+1.78%) |
Mar 30, 2012 | 22.88 | 23.10 | 22.82 | 23.09 | 22,514 | +0.10(+0.43%) |
Mar 29, 2012 | 22.87 | 22.99 | 22.65 | 22.99 | 17,712 | -0.27(-1.16%) |
Mar 28, 2012 | 23.49 | 23.49 | 23.13 | 23.26 | 13,323 | -0.28(-1.19%) |
Mar 27, 2012 | 23.72 | 23.73 | 23.48 | 23.54 | 16,426 | -0.19(-0.80%) |
Mar 26, 2012 | 23.56 | 23.73 | 23.51 | 23.73 | 21,473 | +0.63(+2.73%) |
Mar 23, 2012 | 22.82 | 23.16 | 22.74 | 23.10 | 20,528 | -0.06(-0.26%) |
Mar 22, 2012 | 23.12 | 23.24 | 23.09 | 23.16 | 29,171 | -0.17(-0.73%) |
Mar 21, 2012 | 23.48 | 23.52 | 23.22 | 23.33 | 17,070 | +0.04(+0.17%) |
Mar 20, 2012 | 23.18 | 23.40 | 23.17 | 23.29 | 12,717 | -0.44(-1.85%) |
Mar 19, 2012 | 23.57 | 23.79 | 23.57 | 23.73 | 20,030 | -0.05(-0.21%) |
Mar 16, 2012 | 23.87 | 23.87 | 23.65 | 23.78 | 11,453 | +0.19(+0.81%) |
Mar 15, 2012 | 23.29 | 23.71 | 23.29 | 23.59 | 7,197 | +0.17(+0.73%) |
Mar 14, 2012 | 23.55 | 23.57 | 23.39 | 23.42 | 11,414 | -0.37(-1.56%) |
Mar 13, 2012 | 23.54 | 23.80 | 23.54 | 23.79 | 16,777 | +0.51(+2.19%) |
Mar 12, 2012 | 23.11 | 23.36 | 23.11 | 23.28 | 10,245 | +0.23(+1.00%) |
Mar 09, 2012 | 23.09 | 23.18 | 23.00 | 23.05 | 14,147 | -0.24(-1.03%) |
Mar 08, 2012 | 23.04 | 23.37 | 22.96 | 23.29 | 24,936 | +1.00(+4.49%) |
Mar 07, 2012 | 22.18 | 22.38 | 22.13 | 22.29 | 20,553 | +0.48(+2.20%) |
Mar 06, 2012 | 21.91 | 21.96 | 21.67 | 21.81 | 25,001 | -0.87(-3.84%) |
Mar 05, 2012 | 22.72 | 22.82 | 22.60 | 22.68 | 14,276 | +0.15(+0.67%) |
Mar 02, 2012 | 22.66 | 22.66 | 22.49 | 22.53 | 16,817 | -0.06(-0.27%) |
Mar 01, 2012 | 22.67 | 22.80 | 22.44 | 22.59 | 14,446 | -0.03(-0.13%) |
Feb 29, 2012 | 23.07 | 23.07 | 22.62 | 22.62 | 21,861 | -0.08(-0.35%) |
Feb 28, 2012 | 22.48 | 22.80 | 22.48 | 22.70 | 18,339 | +0.27(+1.20%) |
Feb 27, 2012 | 22.43 | 22.57 | 22.41 | 22.43 | 7,666 | -0.17(-0.75%) |
Feb 24, 2012 | 22.65 | 22.73 | 22.53 | 22.60 | 9,798 | -0.13(-0.57%) |
Feb 23, 2012 | 22.23 | 22.73 | 22.18 | 22.73 | 15,430 | +0.31(+1.38%) |
Feb 22, 2012 | 22.59 | 22.58 | 22.33 | 22.42 | 10,861 | -0.17(-0.75%) |
Feb 21, 2012 | 22.69 | 22.69 | 22.47 | 22.59 | 17,678 | +0.33(+1.48%) |
Feb 17, 2012 | 22.30 | 22.36 | 22.15 | 22.26 | 11,989 | -0.29(-1.29%) |
Feb 16, 2012 | 21.97 | 22.58 | 21.97 | 22.55 | 28,018 | +0.39(+1.76%) |
Feb 15, 2012 | 22.31 | 22.33 | 22.04 | 22.16 | 7,312 | +0.36(+1.65%) |
Feb 14, 2012 | 21.83 | 21.97 | 21.61 | 21.80 | 18,961 | +0.01(+0.05%) |
Feb 13, 2012 | 21.88 | 21.97 | 21.75 | 21.79 | 12,724 | +0.09(+0.41%) |
Feb 10, 2012 | 21.60 | 21.80 | 21.51 | 21.70 | 17,002 | -0.22(-1.00%) |
Feb 09, 2012 | 21.91 | 22.06 | 21.81 | 21.92 | 19,912 | +0.25(+1.15%) |
Feb 08, 2012 | 21.61 | 21.73 | 21.52 | 21.67 | 16,419 | -0.13(-0.60%) |
Feb 07, 2012 | 21.38 | 21.90 | 21.29 | 21.80 | 23,472 | -0.84(-3.71%) |
Feb 06, 2012 | 22.40 | 22.66 | 22.37 | 22.64 | 11,513 | -0.13(-0.57%) |
Feb 03, 2012 | 22.62 | 22.90 | 22.57 | 22.77 | 13,169 | +0.36(+1.61%) |
Feb 02, 2012 | 22.22 | 22.45 | 22.22 | 22.41 | 13,374 | +0.21(+0.95%) |