Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.48 | 23.64 | 22.51 | 22.51 | 600,991 | -1.05(-4.45%) |
Apr 27, 2012 | 23.01 | 24.34 | 22.76 | 23.56 | 1,098,119 | -0.72(-2.95%) |
Apr 26, 2012 | 24.27 | 24.28 | 24.03 | 24.28 | 298,997 | -0.09(-0.35%) |
Apr 25, 2012 | 23.77 | 24.41 | 23.72 | 24.36 | 562,534 | +0.84(+3.55%) |
Apr 24, 2012 | 23.08 | 23.53 | 23.00 | 23.53 | 326,319 | +0.52(+2.26%) |
Apr 23, 2012 | 23.06 | 23.09 | 22.79 | 23.01 | 403,252 | -0.43(-1.86%) |
Apr 20, 2012 | 23.12 | 23.59 | 23.05 | 23.44 | 340,733 | +0.56(+2.46%) |
Apr 19, 2012 | 23.28 | 23.32 | 22.73 | 22.88 | 433,358 | -0.37(-1.58%) |
Apr 18, 2012 | 23.05 | 23.33 | 22.94 | 23.25 | 253,245 | +0.03(+0.11%) |
Apr 17, 2012 | 23.19 | 23.43 | 23.08 | 23.22 | 396,932 | +0.18(+0.78%) |
Apr 16, 2012 | 22.94 | 23.32 | 22.74 | 23.04 | 285,638 | +0.26(+1.12%) |
Apr 13, 2012 | 23.02 | 23.02 | 22.79 | 22.79 | 235,123 | -0.38(-1.66%) |
Apr 12, 2012 | 22.69 | 23.27 | 22.55 | 23.17 | 233,050 | +0.51(+2.26%) |
Apr 11, 2012 | 22.61 | 22.70 | 22.44 | 22.66 | 497,700 | +0.29(+1.30%) |
Apr 10, 2012 | 22.59 | 22.64 | 22.33 | 22.37 | 569,492 | -0.33(-1.47%) |
Apr 09, 2012 | 22.67 | 22.85 | 22.39 | 22.70 | 619,263 | -0.49(-2.13%) |
Apr 05, 2012 | 22.91 | 23.27 | 22.91 | 23.20 | 514,599 | +0.09(+0.37%) |
Apr 04, 2012 | 22.92 | 23.11 | 22.87 | 23.11 | 478,338 | -0.12(-0.51%) |
Apr 03, 2012 | 23.14 | 23.31 | 22.91 | 23.23 | 575,288 | +0.24(+1.04%) |
Apr 02, 2012 | 22.36 | 22.99 | 22.27 | 22.99 | 503,841 | +0.55(+2.47%) |
Mar 30, 2012 | 22.47 | 22.67 | 22.38 | 22.44 | 601,532 | +0.19(+0.84%) |
Mar 29, 2012 | 22.21 | 22.42 | 21.93 | 22.25 | 238,250 | -0.19(-0.84%) |
Mar 28, 2012 | 22.78 | 22.79 | 22.15 | 22.44 | 267,141 | -0.26(-1.13%) |
Mar 27, 2012 | 22.93 | 23.08 | 22.69 | 22.69 | 186,888 | -0.27(-1.19%) |
Mar 26, 2012 | 22.74 | 23.20 | 22.63 | 22.96 | 342,585 | +0.56(+2.51%) |
Mar 23, 2012 | 22.18 | 22.43 | 21.91 | 22.40 | 233,805 | +0.27(+1.23%) |
Mar 22, 2012 | 22.32 | 22.32 | 21.93 | 22.13 | 315,798 | -0.47(-2.08%) |
Mar 21, 2012 | 22.84 | 22.87 | 22.53 | 22.60 | 272,409 | -0.21(-0.93%) |
Mar 20, 2012 | 23.06 | 23.08 | 22.72 | 22.81 | 303,200 | -0.46(-1.98%) |
Mar 19, 2012 | 23.13 | 23.41 | 23.08 | 23.27 | 237,693 | +0.08(+0.33%) |
Mar 16, 2012 | 23.62 | 23.81 | 23.04 | 23.20 | 401,702 | -0.01(-0.04%) |
Mar 15, 2012 | 22.84 | 23.21 | 22.68 | 23.20 | 288,712 | +0.39(+1.72%) |
Mar 14, 2012 | 23.11 | 23.14 | 22.67 | 22.81 | 359,853 | -0.31(-1.33%) |
Mar 13, 2012 | 23.00 | 23.13 | 22.69 | 23.12 | 282,004 | +0.33(+1.46%) |
Mar 12, 2012 | 22.75 | 23.17 | 22.72 | 22.79 | 341,656 | +0.03(+0.11%) |
Mar 09, 2012 | 22.69 | 23.20 | 22.66 | 22.76 | 321,724 | +0.01(+0.04%) |
Mar 08, 2012 | 22.57 | 22.77 | 22.25 | 22.75 | 282,971 | +0.38(+1.68%) |
Mar 07, 2012 | 22.17 | 22.44 | 22.09 | 22.38 | 212,345 | +0.30(+1.35%) |
Mar 06, 2012 | 22.39 | 22.42 | 21.98 | 22.08 | 316,399 | -0.64(-2.82%) |
Mar 05, 2012 | 22.66 | 22.74 | 22.38 | 22.72 | 248,192 | +0.06(+0.26%) |
Mar 02, 2012 | 23.45 | 23.45 | 22.56 | 22.66 | 375,629 | -0.78(-3.31%) |
Mar 01, 2012 | 23.68 | 23.94 | 23.39 | 23.43 | 312,727 | -0.19(-0.79%) |
Feb 29, 2012 | 23.66 | 24.10 | 23.60 | 23.62 | 435,884 | -0.03(-0.14%) |
Feb 28, 2012 | 23.80 | 23.88 | 23.49 | 23.66 | 292,022 | -0.06(-0.25%) |
Feb 27, 2012 | 23.34 | 23.87 | 23.20 | 23.72 | 438,408 | +0.12(+0.51%) |
Feb 24, 2012 | 23.60 | 23.92 | 23.41 | 23.60 | 241,977 | -0.07(-0.29%) |
Feb 23, 2012 | 23.43 | 23.70 | 23.33 | 23.66 | 374,259 | +0.22(+0.94%) |
Feb 22, 2012 | 23.60 | 24.01 | 23.38 | 23.44 | 546,929 | -0.32(-1.36%) |
Feb 21, 2012 | 23.86 | 24.09 | 23.47 | 23.77 | 872,003 | +0.14(+0.61%) |
Feb 17, 2012 | 23.37 | 23.91 | 22.98 | 23.62 | 1,024,825 | +1.14(+5.06%) |
Feb 16, 2012 | 22.17 | 22.62 | 22.15 | 22.48 | 494,567 | +0.32(+1.46%) |
Feb 15, 2012 | 22.61 | 22.64 | 22.10 | 22.16 | 245,189 | -0.35(-1.55%) |
Feb 14, 2012 | 22.43 | 22.58 | 22.28 | 22.51 | 212,268 | -0.06(-0.26%) |
Feb 13, 2012 | 22.41 | 22.57 | 22.24 | 22.57 | 247,003 | +0.42(+1.92%) |
Feb 10, 2012 | 22.23 | 22.29 | 22.02 | 22.14 | 234,356 | -0.39(-1.73%) |
Feb 09, 2012 | 22.66 | 22.78 | 22.37 | 22.53 | 188,006 | -0.06(-0.26%) |
Feb 08, 2012 | 22.90 | 22.94 | 22.44 | 22.59 | 199,849 | -0.18(-0.78%) |
Feb 07, 2012 | 22.66 | 23.05 | 22.66 | 22.77 | 418,831 | +0.03(+0.11%) |
Feb 06, 2012 | 22.70 | 22.94 | 22.60 | 22.75 | 278,391 | -0.03(-0.11%) |
Feb 03, 2012 | 22.77 | 22.94 | 22.71 | 22.77 | 431,125 | +0.41(+1.82%) |
Feb 02, 2012 | 22.21 | 22.46 | 22.15 | 22.36 | 372,186 | +0.25(+1.15%) |