Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.40 | 21.65 | 21.18 | 21.48 | 134,906 | +0.08(+0.37%) |
Apr 27, 2012 | 21.27 | 21.46 | 21.04 | 21.40 | 49,549 | +0.16(+0.75%) |
Apr 26, 2012 | 21.37 | 21.56 | 21.05 | 21.24 | 34,932 | -0.25(-1.16%) |
Apr 25, 2012 | 21.04 | 21.95 | 21.04 | 21.49 | 87,699 | +0.55(+2.63%) |
Apr 24, 2012 | 20.48 | 20.97 | 20.48 | 20.94 | 46,229 | +0.54(+2.65%) |
Apr 23, 2012 | 20.31 | 20.70 | 20.27 | 20.40 | 1,062,341 | -0.30(-1.45%) |
Apr 20, 2012 | 20.63 | 20.78 | 20.33 | 20.70 | 55,412 | +0.28(+1.37%) |
Apr 19, 2012 | 20.77 | 20.83 | 20.30 | 20.42 | 45,522 | +0.23(+1.14%) |
Apr 18, 2012 | 20.85 | 20.87 | 20.09 | 20.19 | 41,930 | -0.78(-3.72%) |
Apr 17, 2012 | 20.38 | 21.25 | 20.01 | 20.97 | 69,360 | +0.81(+4.02%) |
Apr 16, 2012 | 20.19 | 20.50 | 19.93 | 20.16 | 32,767 | +0.16(+0.80%) |
Apr 13, 2012 | 19.88 | 20.11 | 19.75 | 20.00 | 43,597 | -0.03(-0.15%) |
Apr 12, 2012 | 19.96 | 20.50 | 19.96 | 20.03 | 41,467 | +0.04(+0.18%) |
Apr 11, 2012 | 20.56 | 20.84 | 19.76 | 20.00 | 67,790 | -0.36(-1.79%) |
Apr 10, 2012 | 20.98 | 21.71 | 20.31 | 20.36 | 48,850 | -0.56(-2.68%) |
Apr 09, 2012 | 20.77 | 21.12 | 20.56 | 20.92 | 55,188 | -0.13(-0.62%) |
Apr 05, 2012 | 20.86 | 21.19 | 20.76 | 21.05 | 38,903 | +0.03(+0.14%) |
Apr 04, 2012 | 21.17 | 21.17 | 20.76 | 21.02 | 38,042 | -0.31(-1.45%) |
Apr 03, 2012 | 21.82 | 21.82 | 21.23 | 21.33 | 39,447 | -0.52(-2.38%) |
Apr 02, 2012 | 21.01 | 22.12 | 21.01 | 21.85 | 78,095 | +0.75(+3.55%) |
Mar 30, 2012 | 21.44 | 21.60 | 21.08 | 21.10 | 41,466 | -0.18(-0.85%) |
Mar 29, 2012 | 21.57 | 21.68 | 21.25 | 21.28 | 33,478 | -0.41(-1.89%) |
Mar 28, 2012 | 22.10 | 22.13 | 21.62 | 21.69 | 43,723 | -0.31(-1.41%) |
Mar 27, 2012 | 22.01 | 22.19 | 21.98 | 22.00 | 44,667 | -0.04(-0.18%) |
Mar 26, 2012 | 21.97 | 22.46 | 21.85 | 22.04 | 63,796 | +0.22(+1.01%) |
Mar 23, 2012 | 21.50 | 21.92 | 21.05 | 21.82 | 68,217 | +0.25(+1.16%) |
Mar 22, 2012 | 21.68 | 22.00 | 21.52 | 21.57 | 47,882 | -0.32(-1.46%) |
Mar 21, 2012 | 22.19 | 22.33 | 21.81 | 21.89 | 67,455 | -0.15(-0.68%) |
Mar 20, 2012 | 22.20 | 22.53 | 22.01 | 22.04 | 93,155 | -0.26(-1.17%) |
Mar 19, 2012 | 22.16 | 22.61 | 22.00 | 22.30 | 36,537 | +0.05(+0.22%) |
Mar 16, 2012 | 22.48 | 22.50 | 22.15 | 22.25 | 69,289 | -0.23(-1.02%) |
Mar 15, 2012 | 22.39 | 22.50 | 22.12 | 22.48 | 35,116 | +0.09(+0.40%) |
Mar 14, 2012 | 22.64 | 22.70 | 22.17 | 22.39 | 27,677 | -0.23(-1.02%) |
Mar 13, 2012 | 22.21 | 22.62 | 22.02 | 22.62 | 69,956 | +0.48(+2.17%) |
Mar 12, 2012 | 22.12 | 22.26 | 22.00 | 22.14 | 30,845 | -0.11(-0.49%) |
Mar 09, 2012 | 22.12 | 22.38 | 22.04 | 22.25 | 37,946 | +0.12(+0.54%) |
Mar 08, 2012 | 22.03 | 22.48 | 21.78 | 22.13 | 28,805 | +0.17(+0.77%) |
Mar 07, 2012 | 22.31 | 22.69 | 21.86 | 21.96 | 56,100 | -0.17(-0.77%) |
Mar 06, 2012 | 22.25 | 22.26 | 21.90 | 22.13 | 53,307 | -0.24(-1.07%) |
Mar 05, 2012 | 22.31 | 22.46 | 21.89 | 22.37 | 54,519 | -0.04(-0.18%) |
Mar 02, 2012 | 22.64 | 22.80 | 22.28 | 22.41 | 70,923 | -0.23(-1.02%) |
Mar 01, 2012 | 22.81 | 23.27 | 22.61 | 22.64 | 50,731 | -0.01(-0.04%) |
Feb 29, 2012 | 23.35 | 23.55 | 22.65 | 22.65 | 72,396 | -0.71(-3.04%) |
Feb 28, 2012 | 23.25 | 23.59 | 23.25 | 23.36 | 37,284 | +0.18(+0.78%) |
Feb 27, 2012 | 23.35 | 23.57 | 23.09 | 23.18 | 48,309 | -0.25(-1.07%) |
Feb 24, 2012 | 23.60 | 23.64 | 23.26 | 23.43 | 43,478 | -0.06(-0.26%) |
Feb 23, 2012 | 22.87 | 23.51 | 22.78 | 23.49 | 68,174 | +0.69(+3.03%) |
Feb 22, 2012 | 23.25 | 23.25 | 22.78 | 22.80 | 58,971 | -0.58(-2.48%) |
Feb 21, 2012 | 23.46 | 23.56 | 22.92 | 23.38 | 53,077 | -0.14(-0.60%) |
Feb 17, 2012 | 23.50 | 23.70 | 23.22 | 23.52 | 67,812 | -0.31(-1.30%) |
Feb 16, 2012 | 22.68 | 23.86 | 22.68 | 23.83 | 71,860 | +1.18(+5.21%) |
Feb 15, 2012 | 22.85 | 23.12 | 22.52 | 22.65 | 69,054 | -0.25(-1.09%) |
Feb 14, 2012 | 22.83 | 23.34 | 22.64 | 22.90 | 54,382 | -0.12(-0.52%) |
Feb 13, 2012 | 22.83 | 23.15 | 22.54 | 23.02 | 76,964 | +0.51(+2.27%) |
Feb 10, 2012 | 22.49 | 22.59 | 22.00 | 22.51 | 134,970 | -0.03(-0.13%) |
Feb 09, 2012 | 25.50 | 25.50 | 22.00 | 22.54 | 299,277 | -3.97(-14.98%) |
Feb 08, 2012 | 26.77 | 26.81 | 26.22 | 26.51 | 31,974 | -0.27(-1.01%) |
Feb 07, 2012 | 27.28 | 27.32 | 26.68 | 26.78 | 48,164 | -0.48(-1.76%) |
Feb 06, 2012 | 26.54 | 27.34 | 26.54 | 27.26 | 98,702 | +0.48(+1.79%) |
Feb 03, 2012 | 27.00 | 27.00 | 26.25 | 26.78 | 70,274 | +0.05(+0.19%) |
Feb 02, 2012 | 26.06 | 26.84 | 25.89 | 26.73 | 44,239 | +0.68(+2.61%) |