Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.35 | 22.35 | 22.35 | 22.35 | 122 | -0.10(-0.44%) |
Apr 27, 2012 | 22.38 | 22.46 | 22.36 | 22.45 | 2,104 | +0.07(+0.29%) |
Apr 26, 2012 | 22.10 | 22.38 | 22.10 | 22.38 | 9,259 | +0.50(+2.28%) |
Apr 25, 2012 | 21.88 | 21.88 | 21.88 | 21.88 | 387 | +0.35(+1.64%) |
Apr 24, 2012 | 21.49 | 21.53 | 21.49 | 21.53 | 907 | +0.13(+0.62%) |
Apr 23, 2012 | 21.50 | 21.50 | 21.29 | 21.40 | 2,850 | -0.51(-2.33%) |
Apr 20, 2012 | 21.95 | 21.97 | 21.91 | 21.91 | 1,346 | +0.02(+0.11%) |
Apr 19, 2012 | 22.07 | 22.10 | 21.88 | 21.88 | 48,935 | -0.23(-1.05%) |
Apr 18, 2012 | 22.11 | 22.11 | 22.11 | 22.11 | 145 | -0.11(-0.48%) |
Apr 17, 2012 | 22.22 | 22.22 | 22.22 | 22.22 | 366 | +0.16(+0.72%) |
Apr 16, 2012 | 22.07 | 22.07 | 22.06 | 22.06 | 244 | +0.02(+0.11%) |
Apr 13, 2012 | 22.23 | 22.23 | 21.97 | 22.04 | 2,839 | -0.34(-1.54%) |
Apr 12, 2012 | 22.13 | 22.40 | 22.13 | 22.38 | 649 | +0.64(+2.94%) |
Apr 10, 2012 | 21.69 | 21.74 | 21.74 | 21.74 | 1,832 | -0.46(-2.07%) |
Apr 09, 2012 | 22.33 | 22.36 | 22.20 | 22.20 | 1,636 | -0.51(-2.23%) |
Apr 05, 2012 | 22.64 | 22.71 | 22.64 | 22.71 | 427 | +0.07(+0.29%) |
Apr 04, 2012 | 22.65 | 22.65 | 22.64 | 22.64 | 1,569 | -0.33(-1.43%) |
Apr 03, 2012 | 23.31 | 23.36 | 22.97 | 22.97 | 33,545 | -0.27(-1.16%) |
Apr 02, 2012 | 22.99 | 23.24 | 22.98 | 23.24 | 8,760 | +0.36(+1.57%) |
Mar 30, 2012 | 22.78 | 22.88 | 22.78 | 22.88 | 19,057 | +0.26(+1.16%) |
Mar 29, 2012 | 22.57 | 22.62 | 22.52 | 22.62 | 772 | -0.13(-0.57%) |
Mar 28, 2012 | 22.82 | 22.82 | 22.75 | 22.75 | 1,527 | -0.24(-1.04%) |
Mar 27, 2012 | 22.91 | 22.99 | 22.91 | 22.99 | 1,221 | -0.00(-0.02%) |
Mar 26, 2012 | 22.80 | 23.00 | 22.80 | 22.99 | 3,398 | +0.44(+1.95%) |
Mar 23, 2012 | 22.54 | 22.55 | 22.50 | 22.55 | 5,748 | +0.06(+0.25%) |
Mar 22, 2012 | 22.50 | 22.50 | 22.49 | 22.49 | 366 | -0.16(-0.72%) |
Mar 20, 2012 | 22.66 | 22.66 | 22.66 | 22.66 | 244 | -0.52(-2.23%) |
Mar 19, 2012 | 23.01 | 23.17 | 23.01 | 23.17 | 2,443 | -0.02(-0.10%) |
Mar 16, 2012 | 23.30 | 23.30 | 23.20 | 23.20 | 1,710 | -0.07(-0.28%) |
Mar 15, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 1,221 | +0.07(+0.32%) |
Mar 14, 2012 | 23.17 | 23.19 | 23.17 | 23.19 | 2,076 | +0.21(+0.93%) |
Mar 13, 2012 | 23.01 | 23.01 | 22.98 | 22.98 | 2,004 | +0.22(+0.97%) |
Mar 12, 2012 | 22.72 | 22.76 | 22.72 | 22.76 | 506 | -0.01(-0.03%) |
Mar 09, 2012 | 22.69 | 22.85 | 22.69 | 22.76 | 2,779 | +0.05(+0.21%) |
Mar 08, 2012 | 22.41 | 22.72 | 22.41 | 22.72 | 3,405 | +0.68(+3.08%) |
Mar 07, 2012 | 21.90 | 22.12 | 21.74 | 22.04 | 6,056 | +0.24(+1.10%) |
Mar 06, 2012 | 22.07 | 22.07 | 21.73 | 21.80 | 4,098 | -0.81(-3.59%) |
Mar 05, 2012 | 22.23 | 22.65 | 22.23 | 22.61 | 5,285 | -0.23(-1.00%) |
Mar 02, 2012 | 22.94 | 22.94 | 22.83 | 22.84 | 3,338 | -0.16(-0.68%) |
Mar 01, 2012 | 22.81 | 23.05 | 22.81 | 22.99 | 10,315 | +0.23(+1.01%) |
Feb 29, 2012 | 23.07 | 23.07 | 22.76 | 22.76 | 11,213 | -0.25(-1.10%) |
Feb 28, 2012 | 22.90 | 23.30 | 22.90 | 23.02 | 1,573 | +0.22(+0.97%) |
Feb 27, 2012 | 22.67 | 23.12 | 22.67 | 22.80 | 3,036 | -0.28(-1.21%) |
Feb 24, 2012 | 23.08 | 23.08 | 23.08 | 23.08 | 305 | +0.12(+0.54%) |
Feb 23, 2012 | 22.82 | 22.98 | 22.82 | 22.95 | 3,054 | -0.16(-0.67%) |
Feb 22, 2012 | 23.02 | 23.11 | 23.02 | 23.11 | 875 | +0.17(+0.75%) |
Feb 21, 2012 | 23.12 | 23.12 | 22.94 | 22.94 | 2,450 | -0.08(-0.35%) |
Feb 17, 2012 | 22.99 | 23.02 | 22.99 | 23.02 | 252 | +0.25(+1.11%) |
Feb 16, 2012 | 22.43 | 22.76 | 22.43 | 22.76 | 4,275 | +0.35(+1.57%) |
Feb 15, 2012 | 22.41 | 22.51 | 22.41 | 22.41 | 6,006 | +0.11(+0.48%) |
Feb 14, 2012 | 22.50 | 22.50 | 22.15 | 22.31 | 3,273 | -0.18(-0.80%) |
Feb 13, 2012 | 22.35 | 22.49 | 22.35 | 22.49 | 794 | +0.45(+2.04%) |
Feb 10, 2012 | 22.33 | 22.40 | 22.02 | 22.04 | 50,372 | -0.59(-2.61%) |
Feb 09, 2012 | 22.63 | 22.63 | 22.63 | 22.63 | 855 | +0.03(+0.14%) |
Feb 08, 2012 | 22.60 | 22.60 | 22.51 | 22.59 | 1,274 | +0.33(+1.47%) |
Feb 07, 2012 | 22.15 | 22.27 | 22.06 | 22.27 | 6,456 | +0.05(+0.22%) |
Feb 06, 2012 | 22.27 | 22.27 | 22.19 | 22.22 | 991 | -0.04(-0.18%) |
Feb 03, 2012 | 22.04 | 22.73 | 22.04 | 22.26 | 18,791 | +0.45(+2.06%) |
Feb 02, 2012 | 21.81 | 21.81 | 21.81 | 21.81 | 146 | +0.03(+0.12%) |
Feb 01, 2012 | 21.70 | 21.78 | 21.66 | 21.78 | 1,644 | +0.49(+2.28%) |
Jan 31, 2012 | 21.39 | 21.39 | 21.29 | 21.29 | 366 | +0.21(+0.99%) |
Jan 30, 2012 | 21.09 | 21.09 | 21.09 | 21.09 | 2,284 | -0.34(-1.59%) |
Jan 27, 2012 | 21.27 | 21.43 | 21.27 | 21.43 | 1,343 | -0.32(-1.48%) |
Jan 26, 2012 | 21.88 | 21.88 | 21.72 | 21.75 | 3,110 | +0.11(+0.52%) |
Jan 25, 2012 | 21.52 | 21.64 | 21.52 | 21.64 | 616 | +0.50(+2.37%) |
Jan 24, 2012 | 20.96 | 21.15 | 20.96 | 21.14 | 3,444 | +0.07(+0.35%) |
Jan 23, 2012 | 21.25 | 21.25 | 21.02 | 21.06 | 2,795 | +0.08(+0.39%) |
Jan 20, 2012 | 20.97 | 20.98 | 20.96 | 20.98 | 977 | +0.25(+1.22%) |
Jan 19, 2012 | 20.78 | 20.87 | 20.59 | 20.73 | 8,575 | +0.41(+2.01%) |
Jan 18, 2012 | 20.32 | 20.32 | 20.32 | 20.32 | 366 | -0.01(-0.04%) |
Jan 17, 2012 | 20.33 | 20.33 | 20.33 | 20.33 | 196 | +0.48(+2.43%) |
Jan 13, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 1,221 | -0.05(-0.25%) |
Jan 11, 2012 | 19.88 | 19.89 | 19.89 | 19.89 | 244 | +0.03(+0.16%) |
Jan 10, 2012 | 19.83 | 19.86 | 19.79 | 19.86 | 7,873 | +0.45(+2.32%) |
Jan 09, 2012 | 19.52 | 19.52 | 19.41 | 19.41 | 813 | +0.10(+0.50%) |
Jan 06, 2012 | 19.29 | 19.31 | 19.29 | 19.31 | 513 | -0.06(-0.33%) |
Jan 05, 2012 | 19.38 | 19.39 | 19.38 | 19.38 | 1,099 | -0.06(-0.29%) |
Jan 04, 2012 | 19.39 | 19.43 | 19.35 | 19.43 | 1,575 | +0.74(+3.94%) |
Dec 30, 2011 | 18.60 | 18.70 | 18.60 | 18.70 | 505 | +0.41(+2.23%) |
Dec 28, 2011 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | -0.24(-1.29%) |
Dec 21, 2011 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.14(+0.77%) |
Dec 20, 2011 | 18.57 | 18.57 | 18.39 | 18.39 | 2,015 | +0.16(+0.85%) |
Dec 14, 2011 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | -0.64(-3.38%) |
Dec 12, 2011 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | -0.46(-2.37%) |
Dec 08, 2011 | 19.33 | 19.33 | 19.33 | 19.33 | 244 | -0.61(-3.04%) |
Dec 05, 2011 | 19.93 | 19.93 | 19.93 | 19.93 | 122 | +0.18(+0.91%) |
Dec 02, 2011 | 19.75 | 19.75 | 19.75 | 19.75 | 257 | +0.43(+2.25%) |
Nov 30, 2011 | 19.32 | 19.32 | 19.32 | 19.32 | 244 | +0.49(+2.60%) |
Nov 29, 2011 | 18.83 | 18.83 | 18.83 | 18.83 | 122 | +1.14(+6.44%) |
Nov 23, 2011 | 17.66 | 17.69 | 17.69 | 17.69 | 1,099 | -0.56(-3.09%) |
Nov 22, 2011 | 18.27 | 18.27 | 18.25 | 18.25 | 366 | +0.06(+0.31%) |
Nov 21, 2011 | 18.39 | 18.39 | 18.17 | 18.20 | 1,130 | -0.58(-3.10%) |
Nov 18, 2011 | 18.74 | 18.78 | 18.74 | 18.78 | 3,938 | -0.57(-2.96%) |
Nov 17, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 122 | +0.20(+1.03%) |
Nov 16, 2011 | 19.29 | 19.29 | 19.15 | 19.15 | 2,382 | -0.56(-2.86%) |
Nov 15, 2011 | 19.68 | 19.72 | 19.68 | 19.72 | 1,308 | -0.05(-0.25%) |
Nov 14, 2011 | 20.06 | 20.06 | 19.77 | 19.77 | 1,343 | -0.59(-2.89%) |
Nov 08, 2011 | 20.36 | 20.36 | 20.36 | 20.36 | 488 | +0.07(+0.36%) |
Nov 04, 2011 | 20.28 | 20.28 | 20.28 | 20.28 | 488 | +0.54(+2.74%) |
Nov 01, 2011 | 19.78 | 19.74 | 19.74 | 19.74 | 610 | -1.65(-7.70%) |
Oct 28, 2011 | 21.40 | 21.39 | 21.39 | 21.39 | 366 | -0.03(-0.14%) |
Oct 27, 2011 | 21.56 | 21.56 | 21.25 | 21.42 | 916 | +1.94(+9.95%) |
Oct 25, 2011 | 19.48 | 19.48 | 19.48 | 19.48 | 610 | -1.33(-6.40%) |
Oct 24, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 610 | +0.66(+3.28%) |
Oct 21, 2011 | 20.24 | 20.24 | 20.16 | 20.16 | 488 | +0.49(+2.51%) |
Oct 19, 2011 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | -0.65(-3.18%) |
Oct 18, 2011 | 19.89 | 20.31 | 19.76 | 20.31 | 1,828 | +0.51(+2.56%) |
Oct 17, 2011 | 19.80 | 19.80 | 19.80 | 19.80 | 122 | -0.09(-0.47%) |
Oct 13, 2011 | 19.89 | 19.89 | 19.89 | 19.89 | 610 | +0.51(+2.64%) |
Oct 10, 2011 | 19.40 | 19.38 | 19.38 | 19.38 | 1,465 | +0.78(+4.18%) |
Oct 06, 2011 | 18.57 | 18.61 | 18.61 | 18.61 | 855 | +0.47(+2.57%) |
Oct 05, 2011 | 18.16 | 18.16 | 18.14 | 18.14 | 1,954 | +0.56(+3.19%) |
Oct 04, 2011 | 17.66 | 17.66 | 17.58 | 17.58 | 482 | -0.43(-2.39%) |
Oct 03, 2011 | 18.01 | 18.01 | 17.83 | 18.01 | 1,465 | -0.37(-2.00%) |
Sep 30, 2011 | 18.38 | 18.38 | 18.38 | 18.38 | 122 | -0.66(-3.48%) |
Sep 27, 2011 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.77(+4.21%) |
Sep 26, 2011 | 18.27 | 18.27 | 18.27 | 18.27 | 244 | +0.32(+1.78%) |
Sep 23, 2011 | 17.73 | 17.98 | 17.73 | 17.95 | 8,727 | +0.51(+2.91%) |
Sep 22, 2011 | 17.44 | 17.44 | 17.44 | 17.44 | 244 | -2.28(-11.58%) |
Sep 20, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 244 | -0.06(-0.29%) |
Sep 19, 2011 | 19.28 | 19.79 | 19.16 | 19.79 | 1,000 | +0.96(+5.09%) |
Sep 13, 2011 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | +0.40(+2.18%) |
Sep 12, 2011 | 18.43 | 18.43 | 18.43 | 18.43 | 366 | -0.35(-1.87%) |
Sep 09, 2011 | 19.11 | 19.11 | 18.78 | 18.78 | 1,357 | -0.64(-3.29%) |
Sep 08, 2011 | 19.53 | 19.53 | 19.42 | 19.42 | 2,233 | -0.39(-1.98%) |
Sep 07, 2011 | 19.56 | 19.91 | 19.56 | 19.81 | 3,168 | +1.02(+5.45%) |
Sep 06, 2011 | 18.79 | 18.92 | 18.79 | 18.79 | 610 | -2.15(-10.28%) |
Aug 31, 2011 | 20.94 | 20.94 | 20.94 | 20.94 | 122 | +0.47(+2.32%) |
Aug 29, 2011 | 20.46 | 20.46 | 20.46 | 20.46 | 244 | +0.49(+2.46%) |
Aug 26, 2011 | 19.97 | 19.97 | 19.97 | 19.97 | 122 | +0.28(+1.41%) |
Aug 24, 2011 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.12(+0.63%) |
Aug 23, 2011 | 19.29 | 19.57 | 19.29 | 19.57 | 856 | +0.20(+1.06%) |
Aug 19, 2011 | 19.56 | 19.37 | 19.37 | 19.37 | 855 | -0.78(-3.86%) |
Aug 18, 2011 | 20.55 | 20.55 | 19.94 | 20.15 | 2,413 | -1.62(-7.45%) |
Aug 15, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 122 | +0.40(+1.88%) |
Aug 12, 2011 | 21.00 | 21.36 | 21.00 | 21.36 | 2,870 | -0.12(-0.57%) |
Aug 11, 2011 | 21.27 | 21.49 | 21.27 | 21.49 | 1,167 | +0.63(+3.01%) |
Aug 10, 2011 | 21.14 | 21.14 | 20.86 | 20.86 | 568 | -0.66(-3.07%) |
Aug 09, 2011 | 21.56 | 21.56 | 20.89 | 21.52 | 7,056 | +0.99(+4.82%) |
Aug 08, 2011 | 20.99 | 21.09 | 20.27 | 20.53 | 9,859 | -1.56(-7.04%) |
Aug 05, 2011 | 22.47 | 22.47 | 21.42 | 22.09 | 66,732 | +0.00(+0.00%) |
Aug 04, 2011 | 22.93 | 22.93 | 22.08 | 22.09 | 1,268 | -1.59(-6.71%) |
Aug 03, 2011 | 23.69 | 23.69 | 23.34 | 23.67 | 2,351 | -0.34(-1.40%) |
Aug 02, 2011 | 24.06 | 24.22 | 24.01 | 24.01 | 1,759 | -0.65(-2.62%) |
Aug 01, 2011 | 24.97 | 25.11 | 24.52 | 24.66 | 14,952 | -0.25(-0.99%) |
Jul 29, 2011 | 24.94 | 24.94 | 24.90 | 24.90 | 794 | +0.04(+0.16%) |
Jul 28, 2011 | 25.16 | 25.19 | 24.86 | 24.86 | 2,507 | -0.45(-1.78%) |
Jul 27, 2011 | 25.40 | 25.40 | 25.31 | 25.31 | 354 | -0.56(-2.15%) |
Jul 26, 2011 | 25.86 | 25.92 | 25.86 | 25.87 | 1,029 | +0.10(+0.38%) |
Jul 25, 2011 | 25.77 | 25.77 | 25.77 | 25.77 | 122 | -0.19(-0.73%) |
Jul 22, 2011 | 25.96 | 25.98 | 25.67 | 25.96 | 3,054 | +0.13(+0.51%) |
Jul 21, 2011 | 25.83 | 25.83 | 25.83 | 25.83 | 681 | +0.39(+1.54%) |
Jul 20, 2011 | 25.43 | 25.43 | 25.43 | 25.43 | 305 | +0.18(+0.71%) |
Jul 19, 2011 | 25.14 | 25.35 | 25.14 | 25.25 | 725 | +0.43(+1.71%) |
Jul 18, 2011 | 25.16 | 25.16 | 24.83 | 24.83 | 3,951 | -0.65(-2.54%) |
Jul 15, 2011 | 25.52 | 25.52 | 25.42 | 25.47 | 1,349 | +0.09(+0.35%) |
Jul 14, 2011 | 25.43 | 25.50 | 25.29 | 25.38 | 1,486 | +0.07(+0.29%) |
Jul 13, 2011 | 25.20 | 25.49 | 25.20 | 25.31 | 1,127 | +0.48(+1.93%) |
Jul 11, 2011 | 25.26 | 24.83 | 24.83 | 24.83 | 16,736 | -0.89(-3.46%) |
Jul 08, 2011 | 25.61 | 25.76 | 25.58 | 25.72 | 2,964 | -0.33(-1.26%) |
Jul 07, 2011 | 25.89 | 26.06 | 25.79 | 26.05 | 75,029 | +0.41(+1.59%) |
Jul 06, 2011 | 25.76 | 25.76 | 25.64 | 25.64 | 1,038 | -0.06(-0.25%) |
Jul 05, 2011 | 25.66 | 25.73 | 25.66 | 25.70 | 5,388 | +0.19(+0.74%) |
Jul 01, 2011 | 25.33 | 25.52 | 25.33 | 25.52 | 1,264 | +0.29(+1.14%) |
Jun 30, 2011 | 24.98 | 25.23 | 24.98 | 25.23 | 366 | +0.34(+1.35%) |
Jun 29, 2011 | 24.75 | 24.89 | 24.75 | 24.89 | 893 | +0.32(+1.30%) |
Jun 28, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 4,853 | +0.21(+0.85%) |
Jun 27, 2011 | 24.37 | 24.37 | 24.37 | 24.37 | 488 | +0.30(+1.24%) |
Jun 24, 2011 | 24.07 | 24.07 | 24.07 | 24.07 | 207 | +0.09(+0.38%) |
Jun 21, 2011 | 23.95 | 23.98 | 23.98 | 23.98 | 3,176 | +0.57(+2.45%) |
Jun 17, 2011 | 23.40 | 23.40 | 23.40 | 23.40 | 122 | +0.07(+0.32%) |
Jun 15, 2011 | 23.58 | 23.33 | 23.33 | 23.33 | 366 | -0.44(-1.86%) |
Jun 14, 2011 | 23.78 | 23.78 | 23.73 | 23.77 | 1,209 | +0.47(+2.00%) |
Jun 13, 2011 | 23.28 | 23.31 | 23.28 | 23.31 | 537 | +0.10(+0.43%) |
Jun 10, 2011 | 23.39 | 23.39 | 23.21 | 23.21 | 1,619 | -0.63(-2.64%) |
Jun 09, 2011 | 23.53 | 23.84 | 23.53 | 23.84 | 547 | +0.22(+0.93%) |
Jun 08, 2011 | 23.62 | 23.62 | 23.62 | 23.62 | 244 | -0.33(-1.37%) |
Jun 07, 2011 | 23.95 | 23.95 | 23.94 | 23.94 | 366 | +0.09(+0.38%) |
Jun 06, 2011 | 23.85 | 23.85 | 23.85 | 23.85 | 305 | -0.14(-0.58%) |
Jun 03, 2011 | 23.99 | 24.00 | 23.99 | 23.99 | 732 | +0.42(+1.80%) |
May 24, 2011 | 23.50 | 23.57 | 23.49 | 23.57 | 916 | +0.22(+0.96%) |
May 23, 2011 | 23.49 | 23.49 | 23.23 | 23.35 | 2,675 | -0.69(-2.88%) |
May 20, 2011 | 24.21 | 24.21 | 23.98 | 24.04 | 27,313 | -0.29(-1.21%) |
May 19, 2011 | 24.37 | 24.39 | 24.25 | 24.33 | 4,092 | -0.11(-0.46%) |
May 18, 2011 | 24.29 | 24.44 | 24.08 | 24.44 | 2,191 | +0.36(+1.50%) |
May 17, 2011 | 24.20 | 24.20 | 23.98 | 24.08 | 1,673 | -0.11(-0.47%) |
May 16, 2011 | 24.30 | 24.31 | 24.19 | 24.20 | 4,877 | -0.22(-0.91%) |
May 13, 2011 | 24.71 | 24.84 | 24.34 | 24.42 | 21,127 | -0.29(-1.19%) |
May 12, 2011 | 24.63 | 24.75 | 24.54 | 24.71 | 4,906 | +0.17(+0.70%) |
May 11, 2011 | 24.54 | 24.54 | 24.54 | 24.54 | 122 | -0.18(-0.73%) |