Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.40 | 22.40 | 22.24 | 22.30 | 64,527 | -0.23(-1.04%) |
Apr 27, 2012 | 22.57 | 22.57 | 22.45 | 22.54 | 199,932 | -0.29(-1.26%) |
Apr 26, 2012 | 22.67 | 22.86 | 22.62 | 22.83 | 184,094 | +0.01(+0.03%) |
Apr 25, 2012 | 22.77 | 22.82 | 22.75 | 22.82 | 76,220 | +0.12(+0.55%) |
Apr 24, 2012 | 22.58 | 22.73 | 22.57 | 22.70 | 444,304 | +0.20(+0.87%) |
Apr 23, 2012 | 22.50 | 22.53 | 22.42 | 22.50 | 78,745 | -0.34(-1.48%) |
Apr 20, 2012 | 22.87 | 22.93 | 22.82 | 22.84 | 182,813 | +0.11(+0.49%) |
Apr 19, 2012 | 22.82 | 22.98 | 22.70 | 22.73 | 90,939 | -0.16(-0.68%) |
Apr 18, 2012 | 22.81 | 22.92 | 22.79 | 22.88 | 154,781 | +0.04(+0.17%) |
Apr 17, 2012 | 22.75 | 22.90 | 22.74 | 22.85 | 314,530 | +0.29(+1.30%) |
Apr 16, 2012 | 22.70 | 22.78 | 22.54 | 22.55 | 349,423 | -0.16(-0.72%) |
Apr 13, 2012 | 22.83 | 22.86 | 22.70 | 22.72 | 1,008,014 | -0.09(-0.40%) |
Apr 12, 2012 | 22.68 | 22.89 | 22.68 | 22.81 | 464,180 | +0.09(+0.40%) |
Apr 11, 2012 | 22.72 | 22.79 | 22.62 | 22.72 | 96,422 | +0.29(+1.28%) |
Apr 10, 2012 | 22.73 | 22.81 | 22.43 | 22.43 | 1,438,164 | -0.45(-1.97%) |
Apr 09, 2012 | 22.81 | 22.92 | 22.73 | 22.88 | 487,693 | -0.31(-1.35%) |
Apr 05, 2012 | 23.15 | 23.28 | 23.11 | 23.19 | 396,306 | -0.04(-0.17%) |
Apr 04, 2012 | 23.23 | 23.25 | 23.07 | 23.23 | 307,926 | -0.59(-2.46%) |
Apr 03, 2012 | 23.82 | 23.82 | 23.71 | 23.82 | 179,393 | -0.11(-0.47%) |
Apr 02, 2012 | 23.82 | 24.00 | 23.76 | 23.93 | 287,425 | -0.12(-0.52%) |
Mar 30, 2012 | 23.97 | 24.12 | 23.96 | 24.05 | 75,830 | +0.14(+0.60%) |
Mar 29, 2012 | 23.89 | 23.95 | 23.78 | 23.91 | 63,108 | -0.07(-0.30%) |
Mar 28, 2012 | 24.18 | 24.18 | 23.95 | 23.98 | 178,164 | -0.15(-0.62%) |
Mar 27, 2012 | 24.25 | 24.25 | 24.12 | 24.13 | 318,185 | +0.23(+0.98%) |
Mar 26, 2012 | 23.75 | 23.90 | 23.73 | 23.89 | 246,267 | +0.20(+0.85%) |
Mar 23, 2012 | 23.57 | 23.71 | 23.51 | 23.69 | 648,575 | +0.03(+0.14%) |
Mar 22, 2012 | 23.69 | 23.74 | 23.61 | 23.66 | 225,480 | -0.12(-0.52%) |
Mar 21, 2012 | 23.88 | 23.88 | 23.78 | 23.78 | 439,338 | -0.18(-0.76%) |
Mar 20, 2012 | 23.92 | 23.97 | 23.84 | 23.97 | 75,443 | -0.10(-0.41%) |
Mar 19, 2012 | 24.00 | 24.14 | 23.98 | 24.06 | 474,140 | +0.10(+0.41%) |
Mar 16, 2012 | 24.10 | 24.16 | 23.94 | 23.97 | 362,398 | +0.08(+0.33%) |
Mar 15, 2012 | 23.94 | 23.95 | 23.84 | 23.89 | 311,982 | +0.05(+0.19%) |
Mar 14, 2012 | 23.97 | 23.97 | 23.77 | 23.84 | 303,742 | -0.09(-0.38%) |
Mar 13, 2012 | 23.67 | 23.93 | 23.65 | 23.93 | 195,825 | +0.37(+1.55%) |
Mar 12, 2012 | 23.57 | 23.57 | 23.49 | 23.57 | 465,254 | -0.23(-0.96%) |
Mar 09, 2012 | 23.76 | 23.84 | 23.69 | 23.80 | 380,511 | +0.22(+0.94%) |
Mar 08, 2012 | 23.47 | 23.59 | 23.41 | 23.58 | 223,637 | +0.45(+1.95%) |
Mar 07, 2012 | 22.95 | 23.14 | 22.92 | 23.13 | 300,664 | +0.35(+1.55%) |
Mar 06, 2012 | 22.87 | 22.87 | 22.68 | 22.77 | 44,949 | -0.38(-1.66%) |
Mar 05, 2012 | 23.22 | 23.22 | 23.07 | 23.16 | 314,708 | -0.12(-0.50%) |
Mar 02, 2012 | 23.25 | 23.33 | 23.24 | 23.28 | 164,833 | -0.07(-0.31%) |
Mar 01, 2012 | 23.15 | 23.37 | 23.15 | 23.35 | 410,092 | +0.11(+0.48%) |
Feb 29, 2012 | 23.31 | 23.35 | 23.22 | 23.24 | 195,232 | -0.20(-0.83%) |
Feb 28, 2012 | 23.29 | 23.44 | 23.29 | 23.43 | 122,759 | +0.33(+1.41%) |
Feb 27, 2012 | 22.90 | 23.12 | 22.83 | 23.11 | 334,089 | -0.22(-0.92%) |
Feb 24, 2012 | 23.22 | 23.37 | 23.22 | 23.32 | 153,086 | +0.35(+1.50%) |
Feb 23, 2012 | 22.99 | 23.00 | 22.91 | 22.98 | 101,227 | +0.01(+0.03%) |
Feb 22, 2012 | 22.95 | 23.01 | 22.91 | 22.97 | 225,466 | +0.22(+0.95%) |
Feb 21, 2012 | 22.72 | 22.80 | 22.70 | 22.75 | 491,251 | -0.03(-0.14%) |
Feb 17, 2012 | 22.79 | 22.86 | 22.72 | 22.79 | 1,746,546 | +0.05(+0.20%) |
Feb 16, 2012 | 22.47 | 22.74 | 22.47 | 22.74 | 1,243,605 | +0.35(+1.57%) |
Feb 15, 2012 | 22.43 | 22.49 | 22.35 | 22.39 | 777,144 | +0.29(+1.30%) |
Feb 14, 2012 | 22.07 | 22.14 | 22.03 | 22.10 | 171,036 | +0.22(+0.98%) |
Feb 13, 2012 | 21.90 | 21.95 | 21.80 | 21.89 | 243,461 | +0.18(+0.84%) |
Feb 10, 2012 | 21.74 | 21.76 | 21.68 | 21.70 | 43,229 | -0.31(-1.42%) |
Feb 09, 2012 | 21.97 | 22.05 | 21.91 | 22.02 | 88,816 | +0.20(+0.90%) |
Feb 08, 2012 | 21.78 | 21.85 | 21.74 | 21.82 | 56,954 | +0.13(+0.60%) |
Feb 07, 2012 | 21.63 | 21.74 | 21.63 | 21.69 | 69,713 | +0.25(+1.19%) |
Feb 06, 2012 | 21.48 | 21.50 | 21.42 | 21.44 | 100,345 | -0.11(-0.51%) |
Feb 03, 2012 | 21.47 | 21.58 | 21.47 | 21.55 | 89,753 | +0.17(+0.79%) |
Feb 02, 2012 | 21.40 | 21.44 | 21.35 | 21.38 | 155,821 | +0.01(+0.06%) |