Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.18 | 22.33 | 21.72 | 21.72 | 147,303 | -0.55(-2.46%) |
Apr 27, 2012 | 22.27 | 22.41 | 22.05 | 22.27 | 155,733 | +0.08(+0.35%) |
Apr 26, 2012 | 22.08 | 22.31 | 22.07 | 22.20 | 62,545 | +0.06(+0.29%) |
Apr 25, 2012 | 22.07 | 22.28 | 21.96 | 22.13 | 137,823 | +0.37(+1.68%) |
Apr 24, 2012 | 21.66 | 21.98 | 21.55 | 21.77 | 229,643 | +0.06(+0.29%) |
Apr 23, 2012 | 21.65 | 21.88 | 21.54 | 21.70 | 289,922 | -0.26(-1.18%) |
Apr 20, 2012 | 22.13 | 22.24 | 21.87 | 21.96 | 124,721 | +0.03(+0.13%) |
Apr 19, 2012 | 22.21 | 22.24 | 21.78 | 21.94 | 200,308 | -0.25(-1.14%) |
Apr 18, 2012 | 22.00 | 22.33 | 21.90 | 22.19 | 181,491 | +0.13(+0.59%) |
Apr 17, 2012 | 22.22 | 22.57 | 21.95 | 22.06 | 234,028 | -0.03(-0.16%) |
Apr 16, 2012 | 22.36 | 22.39 | 21.88 | 22.09 | 170,350 | -0.11(-0.50%) |
Apr 13, 2012 | 22.57 | 22.57 | 22.15 | 22.20 | 180,343 | -0.39(-1.73%) |
Apr 12, 2012 | 22.98 | 23.05 | 22.57 | 22.59 | 235,079 | -0.42(-1.82%) |
Apr 11, 2012 | 22.70 | 23.02 | 22.44 | 23.01 | 203,808 | +0.54(+2.42%) |
Apr 10, 2012 | 23.18 | 23.18 | 22.42 | 22.47 | 313,042 | -0.72(-3.09%) |
Apr 09, 2012 | 22.97 | 23.26 | 22.97 | 23.19 | 199,260 | -0.17(-0.75%) |
Apr 05, 2012 | 23.31 | 23.42 | 23.17 | 23.36 | 187,022 | -0.06(-0.24%) |
Apr 04, 2012 | 23.47 | 23.63 | 23.17 | 23.42 | 226,144 | -0.20(-0.86%) |
Apr 03, 2012 | 24.04 | 24.30 | 23.36 | 23.62 | 551,180 | +0.04(+0.18%) |
Apr 02, 2012 | 22.60 | 23.61 | 22.56 | 23.58 | 398,469 | +0.88(+3.90%) |
Mar 30, 2012 | 23.18 | 23.18 | 22.66 | 22.69 | 478,842 | -0.31(-1.33%) |
Mar 29, 2012 | 23.01 | 23.18 | 22.70 | 23.00 | 243,371 | -0.23(-0.99%) |
Mar 28, 2012 | 23.24 | 23.31 | 22.82 | 23.23 | 165,500 | +0.01(+0.03%) |
Mar 27, 2012 | 23.47 | 23.64 | 23.21 | 23.22 | 214,124 | -0.26(-1.10%) |
Mar 26, 2012 | 23.16 | 23.56 | 23.16 | 23.48 | 145,970 | +0.48(+2.09%) |
Mar 23, 2012 | 22.74 | 23.01 | 22.59 | 23.00 | 143,872 | +0.28(+1.23%) |
Mar 22, 2012 | 22.45 | 22.76 | 22.42 | 22.72 | 176,603 | +0.18(+0.80%) |
Mar 21, 2012 | 22.80 | 22.91 | 22.50 | 22.54 | 652,851 | -0.27(-1.19%) |
Mar 20, 2012 | 22.78 | 22.94 | 22.63 | 22.81 | 164,395 | -0.17(-0.73%) |
Mar 19, 2012 | 22.71 | 23.21 | 22.55 | 22.98 | 222,985 | +0.26(+1.13%) |
Mar 16, 2012 | 22.94 | 23.08 | 22.70 | 22.72 | 284,597 | -0.10(-0.46%) |
Mar 15, 2012 | 23.07 | 23.07 | 22.78 | 22.82 | 179,255 | -0.12(-0.52%) |
Mar 14, 2012 | 23.19 | 23.33 | 22.89 | 22.94 | 176,532 | -0.24(-1.02%) |
Mar 13, 2012 | 22.94 | 23.31 | 22.80 | 23.18 | 406,042 | +0.47(+2.09%) |
Mar 12, 2012 | 22.93 | 22.96 | 22.68 | 22.71 | 254,580 | -0.18(-0.79%) |
Mar 09, 2012 | 22.36 | 22.98 | 22.36 | 22.89 | 776,180 | +0.62(+2.78%) |
Mar 08, 2012 | 21.62 | 22.36 | 21.62 | 22.27 | 245,954 | +0.31(+1.40%) |
Mar 07, 2012 | 21.95 | 22.12 | 21.84 | 21.96 | 203,883 | +0.16(+0.73%) |
Mar 06, 2012 | 21.79 | 22.09 | 21.68 | 21.80 | 242,662 | -0.20(-0.92%) |
Mar 05, 2012 | 22.08 | 22.13 | 21.84 | 22.00 | 331,498 | -0.12(-0.54%) |
Mar 02, 2012 | 22.25 | 22.52 | 21.97 | 22.12 | 267,846 | -0.19(-0.87%) |
Mar 01, 2012 | 22.48 | 22.75 | 22.21 | 22.32 | 285,740 | -0.16(-0.71%) |
Feb 29, 2012 | 22.66 | 22.89 | 22.42 | 22.48 | 962,954 | -0.22(-0.95%) |
Feb 28, 2012 | 22.74 | 22.95 | 22.47 | 22.69 | 255,653 | -0.10(-0.46%) |
Feb 27, 2012 | 22.80 | 22.93 | 22.47 | 22.80 | 176,761 | -0.06(-0.27%) |
Feb 24, 2012 | 22.83 | 22.97 | 22.81 | 22.86 | 108,018 | +0.00(+0.00%) |
Feb 23, 2012 | 22.75 | 22.98 | 22.66 | 22.86 | 158,709 | +0.17(+0.77%) |
Feb 22, 2012 | 22.82 | 22.82 | 22.60 | 22.69 | 143,626 | -0.11(-0.49%) |
Feb 21, 2012 | 22.80 | 22.98 | 22.74 | 22.80 | 100,901 | -0.03(-0.15%) |
Feb 17, 2012 | 22.94 | 22.98 | 22.69 | 22.83 | 209,791 | -0.01(-0.06%) |
Feb 16, 2012 | 22.46 | 22.85 | 22.02 | 22.85 | 359,316 | +0.41(+1.83%) |
Feb 15, 2012 | 22.73 | 22.81 | 22.36 | 22.43 | 312,105 | -0.20(-0.89%) |
Feb 14, 2012 | 22.77 | 22.86 | 22.44 | 22.64 | 638,238 | -0.22(-0.94%) |
Feb 13, 2012 | 22.89 | 22.98 | 22.73 | 22.85 | 227,596 | +0.17(+0.74%) |
Feb 10, 2012 | 22.48 | 22.75 | 22.16 | 22.69 | 174,327 | -0.02(-0.09%) |
Feb 09, 2012 | 22.96 | 22.96 | 22.65 | 22.71 | 201,497 | -0.24(-1.06%) |
Feb 08, 2012 | 22.91 | 23.05 | 22.82 | 22.95 | 290,097 | +0.00(+0.00%) |
Feb 07, 2012 | 22.71 | 22.98 | 22.64 | 22.95 | 419,084 | +0.17(+0.76%) |
Feb 06, 2012 | 22.83 | 22.98 | 22.71 | 22.78 | 193,363 | -0.20(-0.85%) |
Feb 03, 2012 | 22.64 | 23.19 | 22.64 | 22.97 | 488,726 | +0.58(+2.58%) |
Feb 02, 2012 | 22.00 | 22.41 | 21.92 | 22.39 | 433,692 | +0.45(+2.06%) |