Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.91 | 23.21 | 22.82 | 23.03 | 68,173 | +0.12(+0.51%) |
Apr 27, 2012 | 22.19 | 23.01 | 22.04 | 22.91 | 68,425 | +0.70(+3.13%) |
Apr 26, 2012 | 22.45 | 22.55 | 22.12 | 22.21 | 67,416 | -0.30(-1.35%) |
Apr 25, 2012 | 22.08 | 22.56 | 21.97 | 22.52 | 68,482 | +0.80(+3.70%) |
Apr 24, 2012 | 21.48 | 21.86 | 21.46 | 21.71 | 54,369 | +0.19(+0.87%) |
Apr 23, 2012 | 21.47 | 21.62 | 21.33 | 21.53 | 66,952 | -0.34(-1.57%) |
Apr 20, 2012 | 21.96 | 21.96 | 21.35 | 21.87 | 95,554 | +0.20(+0.91%) |
Apr 19, 2012 | 22.12 | 22.20 | 21.58 | 21.67 | 121,082 | -0.40(-1.82%) |
Apr 18, 2012 | 22.39 | 22.49 | 21.89 | 22.08 | 47,555 | -0.42(-1.87%) |
Apr 17, 2012 | 22.60 | 22.74 | 22.44 | 22.50 | 82,766 | +0.13(+0.57%) |
Apr 16, 2012 | 22.67 | 22.67 | 22.23 | 22.37 | 87,340 | -0.30(-1.34%) |
Apr 13, 2012 | 22.86 | 22.92 | 22.67 | 22.67 | 72,809 | -0.33(-1.45%) |
Apr 12, 2012 | 22.93 | 23.14 | 22.89 | 23.01 | 56,922 | +0.05(+0.21%) |
Apr 11, 2012 | 22.63 | 22.96 | 22.56 | 22.96 | 94,155 | +0.52(+2.32%) |
Apr 10, 2012 | 23.03 | 23.20 | 22.22 | 22.44 | 103,749 | -0.65(-2.80%) |
Apr 09, 2012 | 23.25 | 23.44 | 23.02 | 23.09 | 87,293 | -0.62(-2.61%) |
Apr 05, 2012 | 23.88 | 24.07 | 23.56 | 23.70 | 66,916 | -0.31(-1.31%) |
Apr 04, 2012 | 24.28 | 24.28 | 23.75 | 24.02 | 104,676 | -0.56(-2.27%) |
Apr 03, 2012 | 24.66 | 24.71 | 24.41 | 24.58 | 99,140 | -0.09(-0.36%) |
Apr 02, 2012 | 24.60 | 24.69 | 24.40 | 24.66 | 114,568 | +0.06(+0.24%) |
Mar 30, 2012 | 25.03 | 25.06 | 24.55 | 24.61 | 122,735 | -0.21(-0.83%) |
Mar 29, 2012 | 24.40 | 24.89 | 24.40 | 24.81 | 43,644 | +0.17(+0.68%) |
Mar 28, 2012 | 24.59 | 24.90 | 24.41 | 24.65 | 76,730 | +0.05(+0.20%) |
Mar 27, 2012 | 24.48 | 24.87 | 24.39 | 24.60 | 75,765 | +0.11(+0.44%) |
Mar 26, 2012 | 23.78 | 24.49 | 23.48 | 24.49 | 160,090 | +0.83(+3.52%) |
Mar 23, 2012 | 23.90 | 24.03 | 23.47 | 23.65 | 178,082 | -0.36(-1.51%) |
Mar 22, 2012 | 23.94 | 24.25 | 23.77 | 24.02 | 57,788 | -0.14(-0.57%) |
Mar 21, 2012 | 23.98 | 24.40 | 23.98 | 24.16 | 153,762 | +0.26(+1.11%) |
Mar 20, 2012 | 23.65 | 24.00 | 23.63 | 23.89 | 87,165 | -0.01(-0.04%) |
Mar 19, 2012 | 23.14 | 23.99 | 22.96 | 23.90 | 135,170 | +0.75(+3.22%) |
Mar 16, 2012 | 23.16 | 23.24 | 22.63 | 23.15 | 180,239 | +0.08(+0.34%) |
Mar 15, 2012 | 22.52 | 23.12 | 22.11 | 23.08 | 116,332 | +0.61(+2.71%) |
Mar 14, 2012 | 22.56 | 22.75 | 22.43 | 22.47 | 94,826 | -0.05(-0.22%) |
Mar 13, 2012 | 22.32 | 22.56 | 22.21 | 22.52 | 141,767 | +0.39(+1.77%) |
Mar 12, 2012 | 22.07 | 22.52 | 21.81 | 22.12 | 111,243 | +0.07(+0.31%) |
Mar 09, 2012 | 21.45 | 22.36 | 21.44 | 22.06 | 322,931 | +0.67(+3.12%) |
Mar 08, 2012 | 19.38 | 21.45 | 19.37 | 21.39 | 260,057 | +2.30(+12.08%) |
Mar 07, 2012 | 18.81 | 19.34 | 18.50 | 19.08 | 216,813 | +0.34(+1.83%) |
Mar 06, 2012 | 18.95 | 18.99 | 18.54 | 18.74 | 84,254 | -0.38(-2.00%) |
Mar 05, 2012 | 18.83 | 19.26 | 18.72 | 19.12 | 117,863 | +0.26(+1.40%) |
Mar 02, 2012 | 18.99 | 19.07 | 18.70 | 18.86 | 217,160 | -0.14(-0.72%) |
Mar 01, 2012 | 19.84 | 19.94 | 18.48 | 19.00 | 222,669 | -0.80(-4.06%) |
Feb 29, 2012 | 20.28 | 20.53 | 19.71 | 19.80 | 102,198 | -0.48(-2.37%) |
Feb 28, 2012 | 20.75 | 20.76 | 20.15 | 20.28 | 68,668 | -0.46(-2.22%) |
Feb 27, 2012 | 20.73 | 20.89 | 20.21 | 20.74 | 66,337 | -0.10(-0.47%) |
Feb 24, 2012 | 20.60 | 21.11 | 20.60 | 20.84 | 70,036 | +0.20(+0.95%) |
Feb 23, 2012 | 19.88 | 20.72 | 19.67 | 20.64 | 120,245 | +0.84(+4.26%) |
Feb 22, 2012 | 19.88 | 20.08 | 19.80 | 19.80 | 58,428 | -0.10(-0.49%) |
Feb 21, 2012 | 20.35 | 20.40 | 19.78 | 19.90 | 70,155 | -0.50(-2.45%) |
Feb 17, 2012 | 20.43 | 20.55 | 20.32 | 20.40 | 51,723 | +0.00(+0.00%) |
Feb 16, 2012 | 20.35 | 20.60 | 20.27 | 20.40 | 145,718 | +0.00(+0.00%) |
Feb 15, 2012 | 21.17 | 21.17 | 20.39 | 20.40 | 85,884 | -0.65(-3.08%) |
Feb 14, 2012 | 21.05 | 21.24 | 20.84 | 21.05 | 42,827 | -0.10(-0.46%) |
Feb 13, 2012 | 20.95 | 21.22 | 20.78 | 21.14 | 44,392 | +0.42(+2.03%) |
Feb 10, 2012 | 20.84 | 20.91 | 20.63 | 20.72 | 41,131 | -0.30(-1.45%) |
Feb 09, 2012 | 21.70 | 21.81 | 20.93 | 21.03 | 55,082 | -0.57(-2.63%) |
Feb 08, 2012 | 21.60 | 21.64 | 21.15 | 21.60 | 44,305 | -0.02(-0.09%) |
Feb 07, 2012 | 21.60 | 21.71 | 21.34 | 21.61 | 132,500 | -0.07(-0.32%) |
Feb 06, 2012 | 22.49 | 22.63 | 21.62 | 21.68 | 95,163 | -0.84(-3.74%) |
Feb 03, 2012 | 22.31 | 23.06 | 22.13 | 22.53 | 165,282 | +0.69(+3.14%) |
Feb 02, 2012 | 21.09 | 22.05 | 20.99 | 21.84 | 144,799 | -9.83(-31.03%) |