Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.23 | 22.31 | 22.21 | 22.27 | 2,214 | -0.01(-0.04%) |
Apr 27, 2012 | 22.15 | 22.28 | 22.15 | 22.28 | 285 | +0.18(+0.83%) |
Apr 26, 2012 | 22.10 | 22.15 | 22.08 | 22.10 | 3,486 | +0.04(+0.16%) |
Apr 25, 2012 | 22.06 | 22.06 | 22.06 | 22.06 | 400 | +0.24(+1.10%) |
Apr 24, 2012 | 21.84 | 21.86 | 21.82 | 21.82 | 1,322 | +0.21(+0.97%) |
Apr 23, 2012 | 21.51 | 21.62 | 21.51 | 21.61 | 2,265 | -0.15(-0.69%) |
Apr 20, 2012 | 21.79 | 21.84 | 21.76 | 21.76 | 2,733 | +0.12(+0.55%) |
Apr 19, 2012 | 21.89 | 21.89 | 21.41 | 21.64 | 4,610 | +0.02(+0.09%) |
Apr 18, 2012 | 21.74 | 21.74 | 21.40 | 21.62 | 1,700 | -0.18(-0.83%) |
Apr 17, 2012 | 21.86 | 21.86 | 21.80 | 21.80 | 4,690 | +0.22(+1.02%) |
Apr 16, 2012 | 21.51 | 21.59 | 21.40 | 21.58 | 2,330 | +0.06(+0.28%) |
Apr 13, 2012 | 21.82 | 21.82 | 21.52 | 21.52 | 2,295 | -0.16(-0.74%) |
Apr 12, 2012 | 21.61 | 21.68 | 21.61 | 21.68 | 2,330 | +0.22(+1.03%) |
Apr 11, 2012 | 21.41 | 21.49 | 21.41 | 21.46 | 3,075 | -0.23(-1.06%) |
Apr 10, 2012 | 22.25 | 22.25 | 21.69 | 21.69 | 6,900 | -0.49(-2.19%) |
Apr 09, 2012 | 22.15 | 22.26 | 22.03 | 22.18 | 5,704 | -0.21(-0.96%) |
Apr 05, 2012 | 22.43 | 22.43 | 22.36 | 22.39 | 8,727 | -0.05(-0.22%) |
Apr 04, 2012 | 22.69 | 22.69 | 22.43 | 22.44 | 2,600 | -0.27(-1.19%) |
Apr 03, 2012 | 22.64 | 22.75 | 22.64 | 22.71 | 1,959 | +0.01(+0.05%) |
Apr 02, 2012 | 22.49 | 22.72 | 22.49 | 22.70 | 16,547 | +0.21(+0.93%) |
Mar 30, 2012 | 22.40 | 22.49 | 22.40 | 22.49 | 550 | +0.16(+0.72%) |
Mar 29, 2012 | 22.33 | 22.33 | 22.33 | 22.33 | 350 | -0.01(-0.04%) |
Mar 28, 2012 | 22.45 | 22.45 | 22.29 | 22.34 | 4,500 | -0.19(-0.84%) |
Mar 27, 2012 | 22.55 | 22.55 | 22.47 | 22.53 | 1,804 | -0.00(-0.00%) |
Mar 26, 2012 | 22.72 | 22.72 | 22.52 | 22.53 | 900 | +0.15(+0.67%) |
Mar 23, 2012 | 22.19 | 22.38 | 22.14 | 22.38 | 575 | +0.18(+0.81%) |
Mar 22, 2012 | 22.63 | 22.63 | 22.20 | 22.20 | 6,800 | -0.29(-1.29%) |
Mar 21, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 200 | -0.06(-0.27%) |
Mar 20, 2012 | 22.51 | 22.55 | 22.46 | 22.55 | 2,200 | -0.10(-0.44%) |
Mar 19, 2012 | 22.51 | 22.68 | 22.51 | 22.65 | 10,810 | +0.20(+0.89%) |
Mar 16, 2012 | 22.85 | 22.85 | 22.45 | 22.45 | 1,275 | -0.17(-0.75%) |
Mar 15, 2012 | 22.83 | 22.83 | 22.59 | 22.62 | 1,000 | +0.06(+0.27%) |
Mar 14, 2012 | 22.60 | 22.62 | 22.48 | 22.56 | 2,460 | -0.00(-0.02%) |
Mar 13, 2012 | 22.51 | 22.56 | 22.50 | 22.56 | 1,138 | +0.19(+0.87%) |
Mar 12, 2012 | 22.36 | 22.37 | 22.36 | 22.37 | 2,450 | -0.09(-0.40%) |
Mar 09, 2012 | 22.37 | 22.48 | 22.37 | 22.46 | 967 | +0.19(+0.85%) |
Mar 08, 2012 | 22.25 | 22.27 | 22.22 | 22.27 | 1,101 | +0.31(+1.41%) |
Mar 07, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 2,500 | +0.23(+1.06%) |
Mar 06, 2012 | 22.05 | 22.05 | 21.73 | 21.73 | 1,200 | -0.37(-1.67%) |
Mar 05, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 600 | -0.08(-0.36%) |
Mar 02, 2012 | 22.25 | 22.25 | 22.18 | 22.18 | 830 | -0.21(-0.94%) |
Mar 01, 2012 | 22.39 | 22.39 | 22.39 | 22.39 | 217 | +0.05(+0.22%) |
Feb 29, 2012 | 22.51 | 22.51 | 22.34 | 22.34 | 3,067 | -0.06(-0.27%) |
Feb 28, 2012 | 22.21 | 22.46 | 22.21 | 22.40 | 2,300 | +0.01(+0.04%) |
Feb 27, 2012 | 22.35 | 22.42 | 22.35 | 22.39 | 1,827 | +0.03(+0.13%) |
Feb 24, 2012 | 22.39 | 22.39 | 22.36 | 22.36 | 4,100 | +0.00(+0.00%) |
Feb 22, 2012 | 22.34 | 22.36 | 22.36 | 22.36 | 3,600 | -0.06(-0.27%) |
Feb 21, 2012 | 22.34 | 22.47 | 22.34 | 22.42 | 3,708 | +0.08(+0.36%) |
Feb 17, 2012 | 22.33 | 22.34 | 22.33 | 22.34 | 2,442 | +0.12(+0.54%) |
Feb 16, 2012 | 22.02 | 22.22 | 21.99 | 22.22 | 2,046 | +0.19(+0.86%) |
Feb 15, 2012 | 22.07 | 22.07 | 22.03 | 22.03 | 2,604 | -0.06(-0.27%) |
Feb 14, 2012 | 22.19 | 22.19 | 22.09 | 22.09 | 1,020 | +0.11(+0.50%) |
Feb 10, 2012 | 21.98 | 21.98 | 21.98 | 21.98 | 4,000 | -0.17(-0.77%) |
Feb 09, 2012 | 22.14 | 22.15 | 22.14 | 22.15 | 1,237 | +0.12(+0.55%) |
Feb 08, 2012 | 22.26 | 22.26 | 21.93 | 22.03 | 3,825 | -0.31(-1.39%) |
Feb 07, 2012 | 22.39 | 22.39 | 22.22 | 22.34 | 900 | +0.14(+0.63%) |
Feb 06, 2012 | 22.49 | 22.49 | 22.18 | 22.20 | 1,738 | -0.16(-0.74%) |
Feb 03, 2012 | 22.23 | 22.39 | 22.23 | 22.36 | 2,560 | +0.30(+1.38%) |
Feb 02, 2012 | 22.09 | 22.09 | 22.06 | 22.06 | 800 | +0.14(+0.65%) |