Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.32 | 23.74 | 23.28 | 23.55 | 234,502 | +0.20(+0.86%) |
Apr 27, 2012 | 22.56 | 23.35 | 22.47 | 23.35 | 285,657 | +0.85(+3.78%) |
Apr 26, 2012 | 22.18 | 22.66 | 21.98 | 22.50 | 380,760 | +0.19(+0.85%) |
Apr 25, 2012 | 22.22 | 22.63 | 22.07 | 22.31 | 376,070 | +0.38(+1.73%) |
Apr 24, 2012 | 21.73 | 22.01 | 21.53 | 21.93 | 159,096 | +0.13(+0.60%) |
Apr 23, 2012 | 21.65 | 21.86 | 21.54 | 21.80 | 169,399 | -0.20(-0.91%) |
Apr 20, 2012 | 22.72 | 22.72 | 21.98 | 22.00 | 491,219 | -0.53(-2.35%) |
Apr 19, 2012 | 22.43 | 22.65 | 22.04 | 22.53 | 225,130 | +0.11(+0.49%) |
Apr 18, 2012 | 21.94 | 22.43 | 21.85 | 22.42 | 167,495 | +0.31(+1.40%) |
Apr 17, 2012 | 21.55 | 22.18 | 21.52 | 22.11 | 134,543 | +0.75(+3.51%) |
Apr 16, 2012 | 21.21 | 21.67 | 21.03 | 21.36 | 154,342 | +0.28(+1.33%) |
Apr 13, 2012 | 20.99 | 21.25 | 20.98 | 21.08 | 135,630 | -0.04(-0.19%) |
Apr 12, 2012 | 21.03 | 21.36 | 20.95 | 21.12 | 180,845 | +0.06(+0.28%) |
Apr 11, 2012 | 20.85 | 21.06 | 20.75 | 21.06 | 139,811 | +0.42(+2.03%) |
Apr 10, 2012 | 21.05 | 21.15 | 20.57 | 20.64 | 177,610 | -0.39(-1.85%) |
Apr 09, 2012 | 21.50 | 21.50 | 20.89 | 21.03 | 156,681 | -0.84(-3.84%) |
Apr 05, 2012 | 21.58 | 21.96 | 21.56 | 21.87 | 93,842 | +0.18(+0.83%) |
Apr 04, 2012 | 21.69 | 21.84 | 21.51 | 21.69 | 117,641 | -0.26(-1.18%) |
Apr 03, 2012 | 22.05 | 22.40 | 21.67 | 21.95 | 187,776 | -0.17(-0.77%) |
Apr 02, 2012 | 21.82 | 22.23 | 21.81 | 22.12 | 164,455 | +0.26(+1.19%) |
Mar 30, 2012 | 22.14 | 22.22 | 21.82 | 21.86 | 202,744 | -0.10(-0.46%) |
Mar 29, 2012 | 21.71 | 22.12 | 21.68 | 21.96 | 98,805 | +0.14(+0.64%) |
Mar 28, 2012 | 21.87 | 22.09 | 21.75 | 21.82 | 169,033 | -0.07(-0.32%) |
Mar 27, 2012 | 21.98 | 22.47 | 21.80 | 21.89 | 293,381 | -0.11(-0.50%) |
Mar 26, 2012 | 21.53 | 22.43 | 21.53 | 22.00 | 709,166 | +0.62(+2.90%) |
Mar 23, 2012 | 21.25 | 21.61 | 21.25 | 21.38 | 314,914 | +0.09(+0.42%) |
Mar 22, 2012 | 21.87 | 21.98 | 21.24 | 21.29 | 188,747 | -0.81(-3.67%) |
Mar 21, 2012 | 22.60 | 22.65 | 22.07 | 22.10 | 120,011 | -0.45(-2.00%) |
Mar 20, 2012 | 22.84 | 22.84 | 22.49 | 22.55 | 120,461 | -0.38(-1.66%) |
Mar 19, 2012 | 22.50 | 23.08 | 22.45 | 22.93 | 161,606 | +0.39(+1.73%) |
Mar 16, 2012 | 22.15 | 22.61 | 22.15 | 22.54 | 315,409 | +0.43(+1.94%) |
Mar 15, 2012 | 21.91 | 22.13 | 21.71 | 22.11 | 86,971 | +0.24(+1.10%) |
Mar 14, 2012 | 21.76 | 22.05 | 21.70 | 21.87 | 129,538 | +0.14(+0.64%) |
Mar 13, 2012 | 21.45 | 21.73 | 21.34 | 21.73 | 230,527 | +0.44(+2.07%) |
Mar 12, 2012 | 21.25 | 21.47 | 21.01 | 21.29 | 96,787 | +0.06(+0.28%) |
Mar 09, 2012 | 20.65 | 21.45 | 20.58 | 21.23 | 228,279 | +0.58(+2.81%) |
Mar 08, 2012 | 20.49 | 20.74 | 20.40 | 20.65 | 190,411 | +0.27(+1.32%) |
Mar 07, 2012 | 20.18 | 20.47 | 20.06 | 20.38 | 167,393 | +0.24(+1.19%) |
Mar 06, 2012 | 20.20 | 20.36 | 20.04 | 20.14 | 260,812 | -0.29(-1.42%) |
Mar 05, 2012 | 20.27 | 20.53 | 20.13 | 20.43 | 154,050 | +0.09(+0.44%) |
Mar 02, 2012 | 20.58 | 20.90 | 20.21 | 20.34 | 261,942 | -0.28(-1.36%) |
Mar 01, 2012 | 20.76 | 21.09 | 20.60 | 20.62 | 186,801 | -0.07(-0.34%) |
Feb 29, 2012 | 20.78 | 21.09 | 20.44 | 20.69 | 288,202 | -0.02(-0.10%) |
Feb 28, 2012 | 20.47 | 20.78 | 20.15 | 20.71 | 228,425 | +0.18(+0.88%) |
Feb 27, 2012 | 20.28 | 20.68 | 20.01 | 20.53 | 520,796 | +0.07(+0.34%) |
Feb 24, 2012 | 20.55 | 20.63 | 20.34 | 20.46 | 195,687 | -0.06(-0.29%) |
Feb 23, 2012 | 20.58 | 20.75 | 20.41 | 20.52 | 255,613 | +0.02(+0.10%) |
Feb 22, 2012 | 20.66 | 20.75 | 20.41 | 20.50 | 114,242 | -0.18(-0.87%) |
Feb 21, 2012 | 20.68 | 20.85 | 20.60 | 20.68 | 260,447 | +0.05(+0.24%) |
Feb 17, 2012 | 21.03 | 21.05 | 20.59 | 20.63 | 211,424 | -0.37(-1.76%) |
Feb 16, 2012 | 20.95 | 21.27 | 20.86 | 21.00 | 286,611 | +0.00(+0.00%) |
Feb 15, 2012 | 21.51 | 21.51 | 20.90 | 21.00 | 173,596 | -0.40(-1.87%) |
Feb 14, 2012 | 22.08 | 22.08 | 20.93 | 21.40 | 189,369 | -0.70(-3.17%) |
Feb 13, 2012 | 21.99 | 22.26 | 21.87 | 22.10 | 109,869 | +0.34(+1.56%) |
Feb 10, 2012 | 21.73 | 22.23 | 21.50 | 21.76 | 115,643 | -0.29(-1.32%) |
Feb 09, 2012 | 21.20 | 22.14 | 21.12 | 22.05 | 338,976 | +0.99(+4.70%) |
Feb 08, 2012 | 20.95 | 21.12 | 20.78 | 21.06 | 198,702 | +0.15(+0.72%) |
Feb 07, 2012 | 20.80 | 21.00 | 20.72 | 20.91 | 180,347 | +0.07(+0.34%) |
Feb 06, 2012 | 21.14 | 21.15 | 20.67 | 20.84 | 135,621 | -0.35(-1.65%) |
Feb 03, 2012 | 20.88 | 21.40 | 20.81 | 21.19 | 139,685 | +0.61(+2.96%) |
Feb 02, 2012 | 20.19 | 20.60 | 20.02 | 20.58 | 157,701 | +0.41(+2.03%) |