Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.75 | 21.00 | 20.24 | 20.30 | 674,725 | -0.65(-3.11%) |
Apr 27, 2012 | 20.27 | 21.31 | 19.86 | 20.95 | 1,202,365 | -0.53(-2.47%) |
Apr 26, 2012 | 20.64 | 21.60 | 20.53 | 21.48 | 413,953 | +0.80(+3.89%) |
Apr 25, 2012 | 20.58 | 20.83 | 20.55 | 20.68 | 291,004 | +0.28(+1.36%) |
Apr 24, 2012 | 20.37 | 20.58 | 20.26 | 20.40 | 210,629 | -0.05(-0.23%) |
Apr 23, 2012 | 20.56 | 20.59 | 20.22 | 20.45 | 405,920 | -0.42(-2.02%) |
Apr 20, 2012 | 20.72 | 21.08 | 20.57 | 20.87 | 275,719 | +0.21(+1.00%) |
Apr 19, 2012 | 20.97 | 21.03 | 20.60 | 20.66 | 297,262 | -0.37(-1.74%) |
Apr 18, 2012 | 21.17 | 21.20 | 20.93 | 21.03 | 317,480 | -0.25(-1.15%) |
Apr 17, 2012 | 20.94 | 21.42 | 20.78 | 21.27 | 446,176 | +0.38(+1.84%) |
Apr 16, 2012 | 20.99 | 21.16 | 20.68 | 20.89 | 246,187 | -0.05(-0.23%) |
Apr 13, 2012 | 20.85 | 21.10 | 20.77 | 20.94 | 585,828 | -0.09(-0.43%) |
Apr 12, 2012 | 20.44 | 21.05 | 20.44 | 21.03 | 512,235 | +0.60(+2.95%) |
Apr 11, 2012 | 20.10 | 20.46 | 20.09 | 20.42 | 378,298 | +0.53(+2.64%) |
Apr 10, 2012 | 20.02 | 20.02 | 19.78 | 19.90 | 451,705 | -0.21(-1.03%) |
Apr 09, 2012 | 19.83 | 20.17 | 19.83 | 20.11 | 235,082 | -0.06(-0.28%) |
Apr 05, 2012 | 20.08 | 20.30 | 20.04 | 20.16 | 261,259 | +0.03(+0.15%) |
Apr 04, 2012 | 19.88 | 20.18 | 19.85 | 20.13 | 478,139 | -0.03(-0.15%) |
Apr 03, 2012 | 20.15 | 20.31 | 19.95 | 20.16 | 695,055 | -0.09(-0.45%) |
Apr 02, 2012 | 20.36 | 20.44 | 20.14 | 20.25 | 384,189 | -0.20(-0.97%) |
Mar 30, 2012 | 20.58 | 20.68 | 20.35 | 20.45 | 310,540 | +0.05(+0.25%) |
Mar 29, 2012 | 20.24 | 20.50 | 19.97 | 20.40 | 348,998 | +0.06(+0.32%) |
Mar 28, 2012 | 20.74 | 20.74 | 20.20 | 20.33 | 310,482 | -0.34(-1.63%) |
Mar 27, 2012 | 20.67 | 20.81 | 20.60 | 20.67 | 464,278 | -0.02(-0.08%) |
Mar 26, 2012 | 20.74 | 21.04 | 20.58 | 20.69 | 343,771 | +0.11(+0.52%) |
Mar 23, 2012 | 20.82 | 20.82 | 20.48 | 20.58 | 630,564 | -0.21(-1.02%) |
Mar 22, 2012 | 20.86 | 20.97 | 20.68 | 20.79 | 207,472 | -0.22(-1.05%) |
Mar 21, 2012 | 21.08 | 21.13 | 20.94 | 21.01 | 125,848 | +0.00(+0.00%) |
Mar 20, 2012 | 20.94 | 21.17 | 20.94 | 21.01 | 173,097 | -0.11(-0.51%) |
Mar 19, 2012 | 21.09 | 21.27 | 20.92 | 21.12 | 425,772 | -0.03(-0.12%) |
Mar 16, 2012 | 21.13 | 21.29 | 20.98 | 21.14 | 285,343 | -0.01(-0.06%) |
Mar 15, 2012 | 21.35 | 21.35 | 20.94 | 21.16 | 152,473 | -0.14(-0.65%) |
Mar 14, 2012 | 21.60 | 21.66 | 21.18 | 21.30 | 160,413 | -0.30(-1.40%) |
Mar 13, 2012 | 21.33 | 21.62 | 21.16 | 21.60 | 227,769 | +0.49(+2.33%) |
Mar 12, 2012 | 21.35 | 21.37 | 21.02 | 21.11 | 160,137 | -0.20(-0.95%) |
Mar 09, 2012 | 20.92 | 21.35 | 20.86 | 21.31 | 205,564 | +0.45(+2.15%) |
Mar 08, 2012 | 20.92 | 21.02 | 20.75 | 20.86 | 116,883 | +0.08(+0.37%) |
Mar 07, 2012 | 20.83 | 20.91 | 20.61 | 20.78 | 184,501 | +0.07(+0.35%) |
Mar 06, 2012 | 20.96 | 21.08 | 20.70 | 20.71 | 276,691 | -0.47(-2.22%) |
Mar 05, 2012 | 21.08 | 21.23 | 20.86 | 21.18 | 199,174 | +0.08(+0.37%) |
Mar 02, 2012 | 21.49 | 21.50 | 21.09 | 21.10 | 319,907 | -0.34(-1.61%) |
Mar 01, 2012 | 21.73 | 21.76 | 21.44 | 21.45 | 268,236 | -0.07(-0.34%) |
Feb 29, 2012 | 21.37 | 21.73 | 21.37 | 21.52 | 304,485 | +0.12(+0.56%) |
Feb 28, 2012 | 21.60 | 21.94 | 21.21 | 21.40 | 268,217 | -0.15(-0.70%) |
Feb 27, 2012 | 21.50 | 21.87 | 21.44 | 21.55 | 333,743 | -0.28(-1.26%) |
Feb 24, 2012 | 21.42 | 22.16 | 21.28 | 21.83 | 654,771 | +0.48(+2.26%) |
Feb 23, 2012 | 21.08 | 21.48 | 21.04 | 21.34 | 303,334 | +0.33(+1.56%) |
Feb 22, 2012 | 21.01 | 21.23 | 20.93 | 21.02 | 340,539 | -0.08(-0.37%) |
Feb 21, 2012 | 21.34 | 21.42 | 20.94 | 21.09 | 229,344 | -0.22(-1.03%) |
Feb 17, 2012 | 21.54 | 21.55 | 21.27 | 21.31 | 171,931 | -0.10(-0.48%) |
Feb 16, 2012 | 21.01 | 21.45 | 21.01 | 21.42 | 272,986 | +0.47(+2.23%) |
Feb 15, 2012 | 21.43 | 21.53 | 20.88 | 20.95 | 350,453 | -0.37(-1.75%) |
Feb 14, 2012 | 21.01 | 21.33 | 20.97 | 21.32 | 410,215 | +0.17(+0.79%) |
Feb 13, 2012 | 20.93 | 21.32 | 20.67 | 21.15 | 626,518 | +0.19(+0.90%) |
Feb 10, 2012 | 20.84 | 21.45 | 20.71 | 20.97 | 543,846 | -0.12(-0.57%) |
Feb 09, 2012 | 21.30 | 21.35 | 20.97 | 21.09 | 377,170 | -0.21(-1.01%) |
Feb 08, 2012 | 21.30 | 21.56 | 21.00 | 21.30 | 497,778 | -0.06(-0.30%) |
Feb 07, 2012 | 21.45 | 21.54 | 21.29 | 21.36 | 394,910 | -0.13(-0.60%) |
Feb 06, 2012 | 21.35 | 21.81 | 21.35 | 21.49 | 342,154 | +0.04(+0.18%) |
Feb 03, 2012 | 20.17 | 21.99 | 19.83 | 21.45 | 1,952,681 | +0.90(+4.38%) |
Feb 02, 2012 | 20.26 | 20.58 | 20.12 | 20.55 | 1,102,429 | +0.37(+1.85%) |