Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.78 | 20.06 | 19.78 | 19.84 | 109,034 | -0.03(-0.16%) |
Apr 27, 2012 | 20.03 | 20.03 | 19.56 | 19.87 | 65,460 | -0.25(-1.24%) |
Apr 26, 2012 | 19.81 | 20.12 | 19.75 | 20.12 | 98,022 | +0.22(+1.10%) |
Apr 25, 2012 | 20.12 | 20.15 | 19.69 | 19.90 | 121,447 | -0.12(-0.62%) |
Apr 24, 2012 | 20.15 | 20.19 | 19.78 | 20.03 | 126,715 | -0.12(-0.62%) |
Apr 23, 2012 | 19.84 | 20.15 | 19.47 | 20.15 | 150,264 | +0.22(+1.10%) |
Apr 20, 2012 | 20.00 | 20.15 | 19.78 | 19.94 | 276,806 | +0.31(+1.59%) |
Apr 19, 2012 | 19.31 | 19.84 | 19.22 | 19.62 | 2,048,622 | -1.41(-6.69%) |
Apr 18, 2012 | 23.37 | 23.40 | 20.84 | 21.03 | 372,722 | -3.44(-14.05%) |
Apr 17, 2012 | 24.47 | 24.84 | 24.34 | 24.47 | 90,368 | +0.16(+0.64%) |
Apr 16, 2012 | 25.37 | 25.37 | 24.31 | 24.31 | 52,681 | -0.91(-3.59%) |
Apr 13, 2012 | 25.31 | 25.31 | 24.59 | 25.22 | 59,792 | +0.16(+0.62%) |
Apr 12, 2012 | 25.09 | 25.68 | 25.03 | 25.06 | 41,385 | -0.12(-0.50%) |
Apr 11, 2012 | 24.97 | 25.34 | 24.84 | 25.18 | 29,436 | +0.56(+2.28%) |
Apr 10, 2012 | 26.09 | 26.09 | 23.87 | 24.62 | 132,186 | +0.25(+1.03%) |
Apr 09, 2012 | 25.62 | 25.62 | 23.72 | 24.37 | 98,651 | -1.44(-5.57%) |
Apr 05, 2012 | 26.47 | 26.47 | 25.62 | 25.81 | 67,351 | -0.75(-2.82%) |
Apr 04, 2012 | 26.68 | 27.00 | 26.34 | 26.56 | 75,893 | -0.28(-1.05%) |
Apr 03, 2012 | 26.93 | 27.50 | 26.56 | 26.84 | 61,867 | -0.25(-0.92%) |
Apr 02, 2012 | 27.72 | 27.72 | 26.81 | 27.09 | 67,796 | -0.03(-0.12%) |
Mar 30, 2012 | 27.65 | 28.56 | 27.00 | 27.12 | 124,626 | -0.34(-1.25%) |
Mar 29, 2012 | 27.25 | 27.90 | 26.72 | 27.47 | 97,614 | +0.44(+1.62%) |
Mar 28, 2012 | 25.53 | 27.50 | 25.47 | 27.03 | 143,586 | +2.12(+8.53%) |
Mar 27, 2012 | 24.40 | 25.25 | 24.06 | 24.90 | 49,521 | +0.53(+2.18%) |
Mar 26, 2012 | 24.65 | 24.93 | 24.09 | 24.37 | 47,339 | +0.06(+0.26%) |
Mar 23, 2012 | 24.18 | 24.50 | 24.06 | 24.31 | 32,577 | +0.12(+0.52%) |
Mar 22, 2012 | 24.43 | 24.59 | 23.81 | 24.18 | 40,085 | -0.50(-2.03%) |
Mar 21, 2012 | 24.72 | 24.90 | 24.06 | 24.68 | 51,886 | +0.06(+0.25%) |
Mar 20, 2012 | 24.00 | 24.68 | 23.90 | 24.62 | 132,358 | +0.62(+2.60%) |
Mar 19, 2012 | 23.25 | 25.00 | 23.06 | 24.00 | 138,561 | +0.78(+3.36%) |
Mar 16, 2012 | 21.25 | 23.28 | 21.25 | 23.22 | 258,286 | +2.25(+10.73%) |
Mar 15, 2012 | 20.06 | 21.09 | 20.03 | 20.97 | 36,177 | +0.84(+4.19%) |
Mar 14, 2012 | 20.44 | 20.47 | 19.87 | 20.12 | 36,752 | -0.34(-1.68%) |
Mar 13, 2012 | 20.22 | 20.47 | 20.09 | 20.47 | 17,128 | +0.28(+1.39%) |
Mar 12, 2012 | 20.44 | 20.47 | 20.03 | 20.19 | 23,301 | -0.25(-1.22%) |
Mar 09, 2012 | 20.59 | 20.78 | 20.15 | 20.44 | 39,534 | -0.25(-1.21%) |
Mar 08, 2012 | 20.53 | 20.69 | 20.22 | 20.69 | 29,168 | +0.31(+1.53%) |
Mar 07, 2012 | 20.00 | 20.40 | 19.81 | 20.37 | 20,534 | +0.47(+2.35%) |
Mar 06, 2012 | 20.25 | 20.25 | 19.37 | 19.90 | 39,876 | -0.34(-1.70%) |
Mar 05, 2012 | 20.69 | 20.75 | 20.22 | 20.25 | 50,955 | +0.06(+0.31%) |
Mar 02, 2012 | 20.37 | 20.59 | 20.12 | 20.19 | 16,748 | -0.28(-1.37%) |
Mar 01, 2012 | 20.22 | 20.72 | 20.12 | 20.47 | 23,020 | +0.41(+2.02%) |
Feb 29, 2012 | 20.15 | 20.59 | 19.94 | 20.06 | 16,236 | -0.09(-0.46%) |
Feb 28, 2012 | 20.22 | 20.50 | 20.09 | 20.15 | 11,386 | +0.06(+0.31%) |
Feb 27, 2012 | 20.31 | 20.56 | 20.00 | 20.09 | 38,326 | -0.41(-1.98%) |
Feb 24, 2012 | 20.09 | 20.50 | 20.09 | 20.50 | 28,382 | +0.47(+2.34%) |
Feb 23, 2012 | 20.03 | 20.25 | 19.84 | 20.03 | 20,645 | +0.12(+0.63%) |
Feb 22, 2012 | 19.87 | 20.06 | 19.72 | 19.90 | 28,173 | -0.19(-0.93%) |
Feb 21, 2012 | 20.94 | 21.00 | 19.94 | 20.09 | 23,476 | -0.62(-3.02%) |
Feb 17, 2012 | 20.69 | 20.94 | 20.31 | 20.72 | 41,598 | +0.16(+0.76%) |
Feb 16, 2012 | 20.00 | 20.69 | 19.84 | 20.56 | 16,564 | +0.56(+2.81%) |
Feb 15, 2012 | 20.56 | 20.56 | 19.69 | 20.00 | 26,842 | -0.38(-1.84%) |
Feb 14, 2012 | 19.90 | 20.40 | 19.56 | 20.37 | 62,737 | +0.53(+2.68%) |
Feb 13, 2012 | 19.50 | 19.87 | 19.22 | 19.84 | 74,607 | +0.56(+2.92%) |
Feb 10, 2012 | 20.09 | 20.28 | 18.65 | 19.28 | 150,663 | -0.94(-4.64%) |
Feb 09, 2012 | 20.22 | 20.39 | 20.09 | 20.22 | 33,128 | -0.09(-0.46%) |
Feb 08, 2012 | 20.90 | 21.09 | 20.09 | 20.31 | 53,799 | -0.72(-3.42%) |
Feb 07, 2012 | 21.47 | 21.47 | 20.97 | 21.03 | 35,627 | -0.34(-1.61%) |
Feb 06, 2012 | 20.94 | 21.65 | 20.85 | 21.37 | 46,204 | +0.49(+2.34%) |
Feb 03, 2012 | 20.64 | 21.25 | 20.60 | 20.88 | 36,605 | +0.46(+2.25%) |
Feb 02, 2012 | 20.58 | 20.64 | 20.39 | 20.42 | 23,635 | +0.00(+0.00%) |