Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.92 | 21.03 | 20.05 | 20.34 | 259,756 | -0.52(-2.49%) |
Apr 27, 2012 | 20.38 | 20.90 | 20.21 | 20.86 | 174,128 | +0.51(+2.51%) |
Apr 26, 2012 | 20.52 | 20.55 | 19.94 | 20.35 | 232,501 | -0.23(-1.13%) |
Apr 25, 2012 | 20.87 | 20.95 | 19.82 | 20.58 | 366,120 | -0.12(-0.58%) |
Apr 24, 2012 | 21.13 | 21.13 | 19.28 | 20.70 | 741,504 | -0.43(-2.02%) |
Apr 23, 2012 | 21.26 | 21.33 | 20.34 | 21.13 | 320,784 | -0.59(-2.73%) |
Apr 20, 2012 | 20.86 | 21.97 | 20.68 | 21.72 | 364,742 | +1.15(+5.59%) |
Apr 19, 2012 | 21.70 | 21.70 | 20.32 | 20.57 | 163,411 | -1.04(-4.81%) |
Apr 18, 2012 | 21.97 | 22.28 | 21.46 | 21.61 | 144,513 | -0.54(-2.43%) |
Apr 17, 2012 | 22.32 | 22.40 | 21.88 | 22.15 | 174,703 | +0.04(+0.17%) |
Apr 16, 2012 | 21.67 | 22.67 | 21.55 | 22.11 | 172,164 | +0.49(+2.27%) |
Apr 13, 2012 | 22.44 | 22.50 | 21.57 | 21.62 | 63,919 | -0.94(-4.15%) |
Apr 12, 2012 | 21.72 | 22.74 | 21.58 | 22.56 | 80,199 | +0.92(+4.24%) |
Apr 11, 2012 | 21.47 | 22.11 | 21.20 | 21.64 | 106,108 | +0.50(+2.37%) |
Apr 10, 2012 | 21.71 | 21.80 | 20.89 | 21.14 | 184,019 | -0.65(-2.98%) |
Apr 09, 2012 | 22.73 | 22.87 | 21.40 | 21.79 | 293,570 | -1.52(-6.53%) |
Apr 05, 2012 | 23.38 | 23.59 | 23.10 | 23.31 | 125,484 | -0.11(-0.48%) |
Apr 04, 2012 | 24.11 | 24.11 | 23.05 | 23.42 | 205,719 | -0.89(-3.66%) |
Apr 03, 2012 | 24.85 | 25.01 | 24.16 | 24.31 | 80,781 | -0.60(-2.42%) |
Apr 02, 2012 | 24.39 | 25.02 | 24.22 | 24.92 | 179,494 | +0.71(+2.95%) |
Mar 30, 2012 | 25.20 | 25.20 | 24.20 | 24.20 | 122,948 | -0.79(-3.15%) |
Mar 29, 2012 | 24.23 | 25.21 | 24.23 | 24.99 | 99,200 | +0.47(+1.93%) |
Mar 28, 2012 | 24.93 | 25.42 | 24.12 | 24.52 | 127,665 | -0.26(-1.05%) |
Mar 27, 2012 | 25.56 | 25.72 | 24.68 | 24.78 | 109,422 | -0.83(-3.22%) |
Mar 26, 2012 | 25.52 | 25.90 | 25.46 | 25.60 | 134,865 | +0.37(+1.47%) |
Mar 23, 2012 | 24.68 | 25.38 | 24.68 | 25.23 | 112,701 | +0.52(+2.10%) |
Mar 22, 2012 | 24.41 | 24.92 | 24.41 | 24.71 | 164,335 | +0.04(+0.15%) |
Mar 21, 2012 | 25.58 | 25.58 | 24.15 | 24.67 | 385,363 | -1.81(-6.83%) |
Mar 20, 2012 | 27.22 | 27.22 | 26.44 | 26.48 | 83,451 | -0.88(-3.22%) |
Mar 19, 2012 | 27.40 | 27.83 | 27.28 | 27.36 | 94,214 | -0.10(-0.37%) |
Mar 16, 2012 | 27.36 | 27.69 | 27.29 | 27.47 | 88,634 | +0.10(+0.37%) |
Mar 15, 2012 | 27.82 | 27.92 | 27.28 | 27.36 | 132,524 | -0.48(-1.73%) |
Mar 14, 2012 | 27.54 | 27.88 | 27.41 | 27.85 | 228,437 | +0.24(+0.87%) |
Mar 13, 2012 | 27.22 | 27.72 | 26.92 | 27.61 | 137,101 | +0.50(+1.85%) |
Mar 12, 2012 | 27.02 | 27.25 | 26.96 | 27.10 | 120,267 | +0.06(+0.21%) |
Mar 09, 2012 | 26.74 | 27.24 | 26.07 | 27.05 | 174,519 | +0.37(+1.39%) |
Mar 08, 2012 | 26.47 | 26.82 | 25.84 | 26.68 | 192,974 | +0.37(+1.41%) |
Mar 07, 2012 | 25.69 | 26.34 | 25.67 | 26.31 | 94,292 | +0.58(+2.24%) |
Mar 06, 2012 | 26.48 | 26.64 | 25.58 | 25.73 | 138,317 | -1.09(-4.08%) |
Mar 05, 2012 | 27.83 | 28.01 | 26.62 | 26.83 | 232,614 | -1.16(-4.14%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.23 | 27.99 | 309,334 | -0.95(-3.27%) |
Mar 01, 2012 | 29.77 | 29.82 | 28.69 | 28.93 | 235,904 | -0.71(-2.41%) |
Feb 29, 2012 | 30.04 | 30.74 | 29.30 | 29.65 | 201,468 | -0.40(-1.33%) |
Feb 28, 2012 | 30.24 | 30.35 | 29.68 | 30.04 | 195,564 | -0.22(-0.74%) |
Feb 27, 2012 | 30.35 | 30.74 | 29.60 | 30.27 | 102,533 | -0.46(-1.51%) |
Feb 24, 2012 | 31.84 | 32.11 | 30.63 | 30.73 | 220,770 | -1.06(-3.33%) |
Feb 23, 2012 | 31.17 | 32.00 | 31.12 | 31.79 | 105,796 | +0.70(+2.24%) |
Feb 22, 2012 | 31.15 | 31.51 | 30.78 | 31.09 | 90,397 | -0.14(-0.45%) |
Feb 21, 2012 | 30.97 | 31.53 | 30.61 | 31.23 | 144,975 | +0.32(+1.02%) |
Feb 17, 2012 | 31.05 | 31.31 | 30.72 | 30.92 | 93,997 | +0.08(+0.27%) |
Feb 16, 2012 | 30.12 | 31.07 | 30.12 | 30.83 | 121,564 | +0.69(+2.28%) |
Feb 15, 2012 | 30.72 | 30.72 | 29.99 | 30.15 | 153,251 | -0.32(-1.07%) |
Feb 14, 2012 | 30.61 | 30.91 | 30.15 | 30.47 | 99,460 | -0.45(-1.47%) |
Feb 13, 2012 | 30.50 | 30.97 | 30.29 | 30.93 | 119,680 | +0.87(+2.90%) |
Feb 10, 2012 | 30.53 | 30.56 | 29.79 | 30.05 | 288,253 | -0.78(-2.53%) |
Feb 09, 2012 | 30.73 | 31.11 | 30.50 | 30.83 | 124,198 | +0.16(+0.51%) |
Feb 08, 2012 | 30.58 | 31.28 | 30.37 | 30.68 | 148,492 | +0.11(+0.36%) |
Feb 07, 2012 | 30.23 | 30.92 | 29.69 | 30.56 | 250,659 | +0.31(+1.01%) |
Feb 06, 2012 | 29.59 | 30.72 | 29.38 | 30.26 | 229,480 | +0.35(+1.18%) |
Feb 03, 2012 | 28.71 | 29.98 | 28.62 | 29.91 | 190,417 | +1.64(+5.79%) |
Feb 02, 2012 | 28.94 | 29.14 | 28.22 | 28.27 | 144,040 | -0.70(-2.43%) |