Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.87 | 20.04 | 19.67 | 19.92 | 206,443 | -0.01(-0.05%) |
Apr 27, 2012 | 19.58 | 20.09 | 19.41 | 19.93 | 129,581 | +0.37(+1.89%) |
Apr 26, 2012 | 19.23 | 19.71 | 19.23 | 19.56 | 228,689 | +0.26(+1.35%) |
Apr 25, 2012 | 19.65 | 19.69 | 19.28 | 19.30 | 231,931 | -0.03(-0.16%) |
Apr 24, 2012 | 19.31 | 19.51 | 19.20 | 19.33 | 328,353 | -0.02(-0.10%) |
Apr 23, 2012 | 18.96 | 19.47 | 18.63 | 19.35 | 290,567 | +0.02(+0.10%) |
Apr 20, 2012 | 19.84 | 19.84 | 19.23 | 19.33 | 306,122 | -0.12(-0.62%) |
Apr 19, 2012 | 19.95 | 20.18 | 19.42 | 19.45 | 293,972 | -0.55(-2.75%) |
Apr 18, 2012 | 19.93 | 20.14 | 19.56 | 20.00 | 282,804 | -0.05(-0.25%) |
Apr 17, 2012 | 20.08 | 20.42 | 20.01 | 20.05 | 214,227 | +0.22(+1.11%) |
Apr 16, 2012 | 20.02 | 20.05 | 19.52 | 19.83 | 410,780 | -0.17(-0.85%) |
Apr 13, 2012 | 20.24 | 20.27 | 19.76 | 20.00 | 132,026 | -0.39(-1.91%) |
Apr 12, 2012 | 20.05 | 20.71 | 20.05 | 20.39 | 182,306 | +0.28(+1.39%) |
Apr 11, 2012 | 19.72 | 20.19 | 19.67 | 20.11 | 226,814 | +0.62(+3.18%) |
Apr 10, 2012 | 20.02 | 20.21 | 19.35 | 19.49 | 354,174 | -0.54(-2.70%) |
Apr 09, 2012 | 19.92 | 20.41 | 19.82 | 20.03 | 288,610 | -0.40(-1.96%) |
Apr 05, 2012 | 20.34 | 20.52 | 20.20 | 20.43 | 152,486 | -0.07(-0.34%) |
Apr 04, 2012 | 20.87 | 20.93 | 20.30 | 20.50 | 128,535 | -0.69(-3.26%) |
Apr 03, 2012 | 21.45 | 21.51 | 21.00 | 21.19 | 151,451 | -0.29(-1.35%) |
Apr 02, 2012 | 21.34 | 21.68 | 21.02 | 21.48 | 383,391 | +0.09(+0.42%) |
Mar 30, 2012 | 22.00 | 22.23 | 21.20 | 21.39 | 327,016 | -0.37(-1.70%) |
Mar 29, 2012 | 21.93 | 22.15 | 21.48 | 21.76 | 102,034 | -0.27(-1.23%) |
Mar 28, 2012 | 22.24 | 22.31 | 21.50 | 22.03 | 165,413 | -0.13(-0.59%) |
Mar 27, 2012 | 23.55 | 23.63 | 22.02 | 22.16 | 1,474,779 | -1.40(-5.94%) |
Mar 26, 2012 | 23.09 | 23.93 | 23.09 | 23.56 | 135,741 | +0.67(+2.93%) |
Mar 23, 2012 | 22.72 | 23.00 | 22.59 | 22.89 | 156,056 | +0.13(+0.57%) |
Mar 22, 2012 | 22.60 | 22.97 | 22.46 | 22.76 | 113,710 | -0.14(-0.61%) |
Mar 21, 2012 | 23.08 | 23.62 | 22.88 | 22.90 | 174,400 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.24 | 22.67 | 22.98 | 82,747 | -0.39(-1.67%) |
Mar 19, 2012 | 23.04 | 23.81 | 22.83 | 23.37 | 113,126 | +0.21(+0.91%) |
Mar 16, 2012 | 23.15 | 23.64 | 23.05 | 23.16 | 279,842 | +0.12(+0.52%) |
Mar 15, 2012 | 22.84 | 23.21 | 22.61 | 23.04 | 69,854 | +0.25(+1.10%) |
Mar 14, 2012 | 23.59 | 23.88 | 22.50 | 22.79 | 115,373 | -0.89(-3.76%) |
Mar 13, 2012 | 23.00 | 23.70 | 22.88 | 23.68 | 216,141 | +0.81(+3.54%) |
Mar 12, 2012 | 22.11 | 22.99 | 22.02 | 22.87 | 250,909 | +0.64(+2.88%) |
Mar 09, 2012 | 21.73 | 22.30 | 21.52 | 22.23 | 155,992 | +0.55(+2.54%) |
Mar 08, 2012 | 21.36 | 21.74 | 21.10 | 21.68 | 112,302 | +0.54(+2.55%) |
Mar 07, 2012 | 20.94 | 21.20 | 20.63 | 21.14 | 124,206 | +0.22(+1.05%) |
Mar 06, 2012 | 21.25 | 21.42 | 20.36 | 20.92 | 271,857 | -0.69(-3.19%) |
Mar 05, 2012 | 21.43 | 21.72 | 21.21 | 21.61 | 86,292 | +0.07(+0.32%) |
Mar 02, 2012 | 22.08 | 22.42 | 21.37 | 21.54 | 196,123 | -0.50(-2.27%) |
Mar 01, 2012 | 22.10 | 22.30 | 21.90 | 22.04 | 134,556 | +0.05(+0.23%) |
Feb 29, 2012 | 22.37 | 22.57 | 21.96 | 21.99 | 304,179 | -0.34(-1.52%) |
Feb 28, 2012 | 22.31 | 22.55 | 21.96 | 22.33 | 98,859 | +0.00(+0.00%) |
Feb 27, 2012 | 22.27 | 22.45 | 21.79 | 22.33 | 108,020 | -0.25(-1.11%) |
Feb 24, 2012 | 22.94 | 23.00 | 22.25 | 22.58 | 143,355 | -0.41(-1.78%) |
Feb 23, 2012 | 22.50 | 23.13 | 22.38 | 22.99 | 110,448 | +0.48(+2.13%) |
Feb 22, 2012 | 22.41 | 22.68 | 22.08 | 22.51 | 141,328 | -0.07(-0.31%) |
Feb 21, 2012 | 22.90 | 23.20 | 22.43 | 22.58 | 187,898 | -0.35(-1.53%) |
Feb 17, 2012 | 23.08 | 23.08 | 22.69 | 22.93 | 102,983 | -0.08(-0.35%) |
Feb 16, 2012 | 22.81 | 23.44 | 22.79 | 23.01 | 140,559 | +0.03(+0.13%) |
Feb 15, 2012 | 23.29 | 23.45 | 22.85 | 22.98 | 235,601 | -0.10(-0.43%) |
Feb 14, 2012 | 22.54 | 23.70 | 21.26 | 23.08 | 493,232 | +0.10(+0.44%) |
Feb 13, 2012 | 22.81 | 23.00 | 22.51 | 22.98 | 546,989 | +0.47(+2.09%) |
Feb 10, 2012 | 21.72 | 22.56 | 21.72 | 22.51 | 251,090 | +0.46(+2.09%) |
Feb 09, 2012 | 22.35 | 22.48 | 21.75 | 22.05 | 280,534 | -0.21(-0.94%) |
Feb 08, 2012 | 22.59 | 22.70 | 22.06 | 22.26 | 113,359 | -0.25(-1.11%) |
Feb 07, 2012 | 22.91 | 22.95 | 22.44 | 22.51 | 124,286 | -0.49(-2.13%) |
Feb 06, 2012 | 23.43 | 23.67 | 22.82 | 23.00 | 236,650 | -0.60(-2.54%) |
Feb 03, 2012 | 22.69 | 23.66 | 22.68 | 23.60 | 210,206 | +1.41(+6.35%) |
Feb 02, 2012 | 22.23 | 22.38 | 22.00 | 22.19 | 226,405 | -0.06(-0.27%) |