Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.98 | 21.09 | 20.10 | 20.40 | 259,034 | -0.52(-2.49%) |
Apr 27, 2012 | 20.44 | 20.96 | 20.27 | 20.92 | 173,644 | +0.51(+2.51%) |
Apr 26, 2012 | 20.58 | 20.60 | 20.00 | 20.41 | 231,854 | -0.23(-1.13%) |
Apr 25, 2012 | 20.93 | 21.00 | 19.88 | 20.64 | 365,102 | -0.12(-0.58%) |
Apr 24, 2012 | 21.19 | 21.19 | 19.33 | 20.76 | 739,441 | -0.43(-2.02%) |
Apr 23, 2012 | 21.32 | 21.39 | 20.40 | 21.19 | 319,891 | -0.60(-2.73%) |
Apr 20, 2012 | 20.92 | 22.04 | 20.73 | 21.78 | 363,727 | +1.15(+5.59%) |
Apr 19, 2012 | 21.76 | 21.76 | 20.38 | 20.63 | 162,957 | -1.04(-4.81%) |
Apr 18, 2012 | 22.03 | 22.34 | 21.52 | 21.67 | 144,111 | -0.54(-2.43%) |
Apr 17, 2012 | 22.38 | 22.46 | 21.94 | 22.21 | 174,217 | +0.04(+0.17%) |
Apr 16, 2012 | 21.73 | 22.73 | 21.61 | 22.18 | 171,685 | +0.49(+2.27%) |
Apr 13, 2012 | 22.50 | 22.56 | 21.63 | 21.68 | 63,741 | -0.94(-4.15%) |
Apr 12, 2012 | 21.78 | 22.80 | 21.64 | 22.62 | 79,976 | +0.92(+4.24%) |
Apr 11, 2012 | 21.53 | 22.18 | 21.26 | 21.70 | 105,813 | +0.50(+2.37%) |
Apr 10, 2012 | 21.78 | 21.86 | 20.95 | 21.20 | 183,508 | -0.65(-2.98%) |
Apr 09, 2012 | 22.79 | 22.94 | 21.46 | 21.85 | 292,754 | -1.53(-6.53%) |
Apr 05, 2012 | 23.44 | 23.65 | 23.16 | 23.38 | 125,135 | -0.11(-0.48%) |
Apr 04, 2012 | 24.18 | 24.18 | 23.11 | 23.49 | 205,146 | -0.89(-3.66%) |
Apr 03, 2012 | 24.92 | 25.08 | 24.23 | 24.38 | 80,557 | -0.60(-2.42%) |
Apr 02, 2012 | 24.45 | 25.09 | 24.29 | 24.98 | 178,994 | +0.72(+2.95%) |
Mar 30, 2012 | 25.27 | 25.27 | 24.27 | 24.27 | 122,606 | -0.79(-3.15%) |
Mar 29, 2012 | 24.30 | 25.28 | 24.30 | 25.06 | 98,924 | +0.47(+1.93%) |
Mar 28, 2012 | 25.00 | 25.49 | 24.19 | 24.58 | 127,310 | -0.26(-1.05%) |
Mar 27, 2012 | 25.63 | 25.79 | 24.75 | 24.85 | 109,118 | -0.83(-3.22%) |
Mar 26, 2012 | 25.59 | 25.97 | 25.53 | 25.67 | 134,490 | +0.37(+1.47%) |
Mar 23, 2012 | 24.75 | 25.45 | 24.75 | 25.30 | 112,387 | +0.52(+2.10%) |
Mar 22, 2012 | 24.48 | 24.99 | 24.47 | 24.78 | 163,878 | +0.04(+0.15%) |
Mar 21, 2012 | 25.65 | 25.65 | 24.22 | 24.74 | 384,291 | -1.81(-6.83%) |
Mar 20, 2012 | 27.30 | 27.30 | 26.51 | 26.56 | 83,219 | -0.88(-3.22%) |
Mar 19, 2012 | 27.48 | 27.91 | 27.36 | 27.44 | 93,952 | -0.10(-0.37%) |
Mar 16, 2012 | 27.44 | 27.77 | 27.37 | 27.54 | 88,388 | +0.10(+0.37%) |
Mar 15, 2012 | 27.90 | 28.00 | 27.36 | 27.44 | 132,155 | -0.48(-1.73%) |
Mar 14, 2012 | 27.62 | 27.96 | 27.49 | 27.92 | 227,802 | +0.24(+0.87%) |
Mar 13, 2012 | 27.29 | 27.79 | 26.99 | 27.68 | 136,720 | +0.50(+1.85%) |
Mar 12, 2012 | 27.10 | 27.33 | 27.03 | 27.18 | 119,933 | +0.06(+0.21%) |
Mar 09, 2012 | 26.82 | 27.32 | 26.14 | 27.12 | 174,033 | +0.37(+1.39%) |
Mar 08, 2012 | 26.55 | 26.89 | 25.91 | 26.75 | 192,437 | +0.37(+1.41%) |
Mar 07, 2012 | 25.76 | 26.42 | 25.74 | 26.38 | 94,029 | +0.58(+2.23%) |
Mar 06, 2012 | 26.56 | 26.71 | 25.65 | 25.80 | 137,933 | -1.10(-4.08%) |
Mar 05, 2012 | 27.91 | 28.09 | 26.70 | 26.90 | 231,967 | -1.16(-4.14%) |
Mar 02, 2012 | 28.95 | 28.95 | 27.30 | 28.06 | 308,473 | -0.95(-3.27%) |
Mar 01, 2012 | 29.85 | 29.91 | 28.77 | 29.01 | 235,248 | -0.72(-2.41%) |
Feb 29, 2012 | 30.13 | 30.83 | 29.38 | 29.73 | 200,907 | -0.40(-1.33%) |
Feb 28, 2012 | 30.32 | 30.44 | 29.77 | 30.13 | 195,020 | -0.22(-0.74%) |
Feb 27, 2012 | 30.44 | 30.83 | 29.68 | 30.35 | 102,248 | -0.47(-1.51%) |
Feb 24, 2012 | 31.93 | 32.20 | 30.71 | 30.82 | 220,156 | -1.06(-3.33%) |
Feb 23, 2012 | 31.25 | 32.09 | 31.21 | 31.88 | 105,501 | +0.70(+2.24%) |
Feb 22, 2012 | 31.24 | 31.60 | 30.86 | 31.18 | 90,145 | -0.14(-0.45%) |
Feb 21, 2012 | 31.06 | 31.62 | 30.70 | 31.32 | 144,572 | +0.32(+1.02%) |
Feb 17, 2012 | 31.13 | 31.39 | 30.81 | 31.00 | 93,736 | +0.08(+0.27%) |
Feb 16, 2012 | 30.20 | 31.16 | 30.20 | 30.92 | 121,226 | +0.69(+2.28%) |
Feb 15, 2012 | 30.81 | 30.81 | 30.07 | 30.23 | 152,824 | -0.33(-1.07%) |
Feb 14, 2012 | 30.70 | 30.99 | 30.23 | 30.56 | 99,183 | -0.46(-1.47%) |
Feb 13, 2012 | 30.58 | 31.06 | 30.37 | 31.01 | 119,347 | +0.87(+2.90%) |
Feb 10, 2012 | 30.61 | 30.65 | 29.87 | 30.14 | 287,452 | -0.78(-2.53%) |
Feb 09, 2012 | 30.82 | 31.20 | 30.58 | 30.92 | 123,853 | +0.16(+0.51%) |
Feb 08, 2012 | 30.67 | 31.37 | 30.45 | 30.76 | 148,079 | +0.11(+0.36%) |
Feb 07, 2012 | 30.32 | 31.00 | 29.77 | 30.65 | 249,962 | +0.31(+1.01%) |
Feb 06, 2012 | 29.68 | 30.81 | 29.46 | 30.34 | 228,841 | +0.35(+1.18%) |
Feb 03, 2012 | 28.79 | 30.07 | 28.70 | 29.99 | 189,887 | +1.64(+5.79%) |
Feb 02, 2012 | 29.02 | 29.22 | 28.30 | 28.35 | 143,639 | -0.71(-2.43%) |