Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.37 | 20.46 | 19.92 | 20.15 | 29,800 | -0.29(-1.40%) |
Apr 27, 2012 | 20.58 | 20.58 | 20.29 | 20.43 | 12,193 | -0.09(-0.45%) |
Apr 26, 2012 | 20.29 | 20.55 | 20.29 | 20.53 | 16,790 | +0.11(+0.51%) |
Apr 25, 2012 | 20.48 | 20.48 | 20.30 | 20.42 | 6,730 | +0.08(+0.37%) |
Apr 24, 2012 | 20.33 | 20.47 | 20.33 | 20.34 | 4,951 | -0.05(-0.26%) |
Apr 23, 2012 | 20.44 | 20.50 | 20.37 | 20.40 | 24,640 | -0.02(-0.11%) |
Apr 20, 2012 | 20.51 | 20.64 | 20.40 | 20.42 | 26,883 | +0.23(+1.16%) |
Apr 19, 2012 | 20.41 | 20.47 | 20.14 | 20.19 | 28,618 | -0.31(-1.51%) |
Apr 18, 2012 | 20.54 | 20.54 | 20.37 | 20.50 | 24,756 | -0.10(-0.48%) |
Apr 17, 2012 | 20.50 | 20.60 | 20.35 | 20.60 | 15,091 | +0.05(+0.26%) |
Apr 16, 2012 | 20.86 | 20.86 | 20.53 | 20.54 | 15,533 | -0.33(-1.57%) |
Apr 13, 2012 | 21.05 | 21.05 | 20.82 | 20.87 | 6,161 | -0.41(-1.92%) |
Apr 12, 2012 | 20.83 | 21.32 | 20.78 | 21.28 | 23,675 | +0.68(+3.31%) |
Apr 11, 2012 | 20.61 | 20.64 | 20.45 | 20.60 | 11,883 | +0.05(+0.26%) |
Apr 10, 2012 | 20.74 | 20.74 | 20.45 | 20.54 | 20,985 | -0.20(-0.98%) |
Apr 09, 2012 | 20.71 | 20.89 | 20.71 | 20.75 | 32,911 | -0.28(-1.33%) |
Apr 05, 2012 | 20.87 | 21.07 | 20.79 | 21.03 | 18,579 | +0.60(+2.94%) |
Apr 04, 2012 | 20.54 | 20.54 | 20.39 | 20.43 | 66,084 | -0.20(-0.96%) |
Apr 03, 2012 | 20.96 | 20.96 | 20.50 | 20.62 | 31,629 | -0.35(-1.67%) |
Apr 02, 2012 | 20.85 | 21.00 | 20.72 | 20.97 | 116,357 | +0.02(+0.08%) |
Mar 30, 2012 | 21.12 | 21.25 | 20.95 | 20.96 | 44,782 | -0.02(-0.11%) |
Mar 29, 2012 | 20.86 | 21.08 | 20.77 | 20.98 | 98,824 | -0.07(-0.33%) |
Mar 28, 2012 | 21.52 | 21.52 | 21.05 | 21.05 | 18,546 | -0.65(-2.98%) |
Mar 27, 2012 | 21.95 | 22.17 | 21.70 | 21.70 | 22,922 | -0.15(-0.69%) |
Mar 26, 2012 | 21.59 | 21.85 | 21.58 | 21.85 | 31,124 | +0.57(+2.66%) |
Mar 23, 2012 | 21.09 | 21.35 | 21.07 | 21.28 | 11,625 | +0.41(+1.96%) |
Mar 22, 2012 | 21.08 | 21.14 | 20.88 | 20.88 | 30,803 | -0.42(-1.97%) |
Mar 21, 2012 | 21.42 | 21.42 | 21.24 | 21.30 | 22,672 | -0.29(-1.35%) |
Mar 20, 2012 | 21.81 | 21.90 | 21.59 | 21.59 | 50,711 | -0.68(-3.04%) |
Mar 19, 2012 | 22.17 | 22.33 | 22.05 | 22.26 | 69,974 | -0.19(-0.86%) |
Mar 16, 2012 | 22.58 | 22.68 | 22.46 | 22.46 | 14,457 | -0.23(-1.03%) |
Mar 15, 2012 | 22.40 | 22.69 | 22.40 | 22.69 | 25,538 | +0.44(+1.97%) |
Mar 14, 2012 | 22.54 | 22.54 | 22.14 | 22.25 | 36,223 | -0.54(-2.38%) |
Mar 13, 2012 | 22.52 | 22.79 | 21.87 | 22.79 | 46,490 | +0.65(+2.92%) |
Mar 12, 2012 | 22.23 | 22.32 | 22.15 | 22.15 | 34,853 | -0.11(-0.50%) |
Mar 09, 2012 | 22.36 | 22.36 | 22.09 | 22.26 | 29,516 | -0.17(-0.75%) |
Mar 08, 2012 | 22.36 | 22.44 | 22.08 | 22.43 | 24,427 | +0.50(+2.26%) |
Mar 07, 2012 | 21.91 | 22.19 | 21.88 | 21.93 | 11,814 | +0.27(+1.24%) |
Mar 06, 2012 | 21.87 | 21.93 | 21.63 | 21.66 | 36,058 | +0.02(+0.11%) |
Mar 05, 2012 | 22.02 | 22.02 | 21.64 | 21.64 | 22,506 | -0.41(-1.88%) |
Mar 02, 2012 | 22.10 | 22.14 | 22.00 | 22.05 | 11,583 | -0.08(-0.34%) |
Mar 01, 2012 | 22.03 | 22.13 | 21.98 | 22.13 | 7,094 | +0.13(+0.61%) |
Feb 29, 2012 | 22.36 | 22.36 | 21.97 | 22.00 | 29,003 | +0.08(+0.37%) |
Feb 28, 2012 | 21.94 | 22.04 | 21.81 | 21.91 | 28,716 | +0.08(+0.37%) |
Feb 27, 2012 | 21.69 | 22.04 | 21.69 | 21.83 | 21,114 | -0.51(-2.27%) |
Feb 24, 2012 | 22.36 | 22.40 | 22.23 | 22.34 | 15,199 | -0.15(-0.65%) |
Feb 23, 2012 | 22.43 | 22.49 | 22.17 | 22.49 | 14,474 | -0.19(-0.85%) |
Feb 22, 2012 | 22.60 | 22.68 | 22.42 | 22.68 | 15,240 | +0.14(+0.62%) |
Feb 21, 2012 | 22.61 | 22.68 | 22.46 | 22.54 | 32,786 | -0.74(-3.18%) |
Feb 17, 2012 | 23.42 | 23.44 | 23.28 | 23.28 | 21,777 | +0.16(+0.68%) |
Feb 16, 2012 | 22.91 | 23.12 | 22.79 | 23.12 | 17,216 | +0.15(+0.66%) |
Feb 15, 2012 | 23.38 | 23.38 | 22.97 | 22.97 | 26,484 | -0.06(-0.25%) |
Feb 14, 2012 | 23.09 | 23.09 | 22.78 | 23.03 | 13,979 | -0.32(-1.37%) |
Feb 13, 2012 | 23.49 | 23.49 | 23.23 | 23.35 | 45,557 | +0.22(+0.93%) |
Feb 10, 2012 | 23.38 | 23.43 | 23.13 | 23.13 | 23,786 | -1.03(-4.27%) |
Feb 09, 2012 | 24.07 | 24.17 | 23.79 | 24.17 | 46,870 | +0.73(+3.11%) |
Feb 08, 2012 | 23.34 | 23.59 | 23.34 | 23.44 | 25,435 | +0.64(+2.79%) |
Feb 07, 2012 | 22.85 | 22.90 | 22.54 | 22.80 | 23,664 | +0.54(+2.44%) |
Feb 06, 2012 | 22.17 | 22.26 | 22.08 | 22.26 | 17,525 | -0.41(-1.80%) |
Feb 03, 2012 | 22.16 | 22.67 | 22.12 | 22.67 | 83,669 | +0.47(+2.10%) |
Feb 02, 2012 | 22.00 | 22.21 | 21.90 | 22.20 | 52,602 | +0.93(+4.39%) |