Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.53 | 23.78 | 23.43 | 23.52 | 47,955 | -0.10(-0.42%) |
Apr 27, 2012 | 23.20 | 23.63 | 23.14 | 23.61 | 31,471 | +0.52(+2.24%) |
Apr 26, 2012 | 22.82 | 23.37 | 22.72 | 23.10 | 33,694 | +0.13(+0.57%) |
Apr 25, 2012 | 22.79 | 23.08 | 22.75 | 22.97 | 29,987 | +0.33(+1.45%) |
Apr 24, 2012 | 22.11 | 22.77 | 22.11 | 22.64 | 72,144 | +0.51(+2.30%) |
Apr 23, 2012 | 22.20 | 22.35 | 22.04 | 22.13 | 57,524 | -0.35(-1.57%) |
Apr 20, 2012 | 22.54 | 22.57 | 22.25 | 22.48 | 56,854 | +0.19(+0.85%) |
Apr 19, 2012 | 22.19 | 22.41 | 21.97 | 22.29 | 45,872 | +0.04(+0.18%) |
Apr 18, 2012 | 22.37 | 22.38 | 21.98 | 22.25 | 124,820 | -0.18(-0.80%) |
Apr 17, 2012 | 22.15 | 22.63 | 22.04 | 22.43 | 44,458 | +0.44(+2.01%) |
Apr 16, 2012 | 21.80 | 22.11 | 21.59 | 21.99 | 24,891 | +0.35(+1.63%) |
Apr 13, 2012 | 21.59 | 21.80 | 21.47 | 21.64 | 44,039 | -0.03(-0.15%) |
Apr 12, 2012 | 21.52 | 21.79 | 21.32 | 21.67 | 53,747 | +0.10(+0.46%) |
Apr 11, 2012 | 21.37 | 21.98 | 21.34 | 21.57 | 70,480 | +0.61(+2.93%) |
Apr 10, 2012 | 21.36 | 21.45 | 20.87 | 20.96 | 75,753 | -0.51(-2.37%) |
Apr 09, 2012 | 21.43 | 21.55 | 21.11 | 21.47 | 57,797 | -0.39(-1.76%) |
Apr 05, 2012 | 21.47 | 22.02 | 21.47 | 21.85 | 35,974 | +0.30(+1.41%) |
Apr 04, 2012 | 21.52 | 21.67 | 21.36 | 21.55 | 32,397 | -0.18(-0.83%) |
Apr 03, 2012 | 21.87 | 22.00 | 21.54 | 21.73 | 51,404 | -0.24(-1.08%) |
Apr 02, 2012 | 21.95 | 22.15 | 21.75 | 21.97 | 63,000 | +0.01(+0.04%) |
Mar 30, 2012 | 22.42 | 22.42 | 21.96 | 21.96 | 38,029 | -0.28(-1.25%) |
Mar 29, 2012 | 22.29 | 22.34 | 21.97 | 22.24 | 27,779 | -0.09(-0.40%) |
Mar 28, 2012 | 22.52 | 22.54 | 22.15 | 22.33 | 21,623 | -0.20(-0.91%) |
Mar 27, 2012 | 22.96 | 22.96 | 22.52 | 22.53 | 45,573 | -0.37(-1.61%) |
Mar 26, 2012 | 22.39 | 22.96 | 22.17 | 22.90 | 82,058 | +0.76(+3.44%) |
Mar 23, 2012 | 22.18 | 22.64 | 21.94 | 22.14 | 108,877 | +0.00(+0.00%) |
Mar 22, 2012 | 21.93 | 22.18 | 21.78 | 22.14 | 48,093 | +0.04(+0.19%) |
Mar 21, 2012 | 21.97 | 22.20 | 21.91 | 22.10 | 62,910 | +0.11(+0.48%) |
Mar 20, 2012 | 22.24 | 22.51 | 21.96 | 21.99 | 63,719 | -0.34(-1.51%) |
Mar 19, 2012 | 22.08 | 22.70 | 22.02 | 22.33 | 59,907 | +0.14(+0.63%) |
Mar 16, 2012 | 22.27 | 22.27 | 22.07 | 22.19 | 107,536 | -0.08(-0.37%) |
Mar 15, 2012 | 22.10 | 22.28 | 22.06 | 22.27 | 59,314 | +0.24(+1.08%) |
Mar 14, 2012 | 22.16 | 22.25 | 21.97 | 22.03 | 84,921 | -0.21(-0.96%) |
Mar 13, 2012 | 22.28 | 22.35 | 22.11 | 22.25 | 51,334 | +0.11(+0.48%) |
Mar 12, 2012 | 22.18 | 22.31 | 21.95 | 22.14 | 69,731 | -0.07(-0.33%) |
Mar 09, 2012 | 22.22 | 22.57 | 22.05 | 22.21 | 41,278 | -0.02(-0.11%) |
Mar 08, 2012 | 22.08 | 22.31 | 21.50 | 22.24 | 74,736 | +0.32(+1.46%) |
Mar 07, 2012 | 21.73 | 22.40 | 21.57 | 21.92 | 85,570 | +0.21(+0.94%) |
Mar 06, 2012 | 21.50 | 22.06 | 21.28 | 21.71 | 149,394 | -0.05(-0.23%) |
Mar 05, 2012 | 21.23 | 22.18 | 20.66 | 21.76 | 146,927 | -0.38(-1.70%) |
Mar 02, 2012 | 22.53 | 22.62 | 22.11 | 22.14 | 91,116 | -0.34(-1.53%) |
Mar 01, 2012 | 22.79 | 22.96 | 22.47 | 22.48 | 80,797 | -0.07(-0.29%) |
Feb 29, 2012 | 23.37 | 23.37 | 22.52 | 22.55 | 125,953 | -0.85(-3.64%) |
Feb 28, 2012 | 24.17 | 24.21 | 23.16 | 23.40 | 341,832 | -0.80(-3.29%) |
Feb 27, 2012 | 23.32 | 24.80 | 23.15 | 24.20 | 370,218 | +1.39(+6.07%) |
Feb 24, 2012 | 22.74 | 22.92 | 22.49 | 22.81 | 42,499 | +0.11(+0.51%) |
Feb 23, 2012 | 22.61 | 22.88 | 22.43 | 22.70 | 111,356 | +0.08(+0.36%) |
Feb 22, 2012 | 22.97 | 23.21 | 22.61 | 22.61 | 184,173 | -0.42(-1.82%) |
Feb 21, 2012 | 23.29 | 23.32 | 22.97 | 23.03 | 81,047 | -0.33(-1.40%) |
Feb 17, 2012 | 23.43 | 23.43 | 23.06 | 23.36 | 34,441 | +0.05(+0.21%) |
Feb 16, 2012 | 23.06 | 23.39 | 23.04 | 23.31 | 65,329 | +0.18(+0.78%) |
Feb 15, 2012 | 23.22 | 23.29 | 22.98 | 23.13 | 148,233 | +0.01(+0.04%) |
Feb 14, 2012 | 23.00 | 23.21 | 22.97 | 23.12 | 100,212 | +0.01(+0.04%) |
Feb 13, 2012 | 23.22 | 23.23 | 22.98 | 23.11 | 77,767 | +0.10(+0.43%) |
Feb 10, 2012 | 23.00 | 23.20 | 22.95 | 23.02 | 68,799 | -0.17(-0.74%) |
Feb 09, 2012 | 23.18 | 23.29 | 22.91 | 23.19 | 50,012 | -0.07(-0.32%) |
Feb 08, 2012 | 22.77 | 23.29 | 22.61 | 23.26 | 94,024 | +0.48(+2.12%) |
Feb 07, 2012 | 22.73 | 23.00 | 22.64 | 22.78 | 119,647 | -0.05(-0.22%) |
Feb 06, 2012 | 22.79 | 23.05 | 22.74 | 22.83 | 92,439 | -0.10(-0.43%) |
Feb 03, 2012 | 22.52 | 23.39 | 22.39 | 22.93 | 297,480 | +0.53(+2.38%) |
Feb 02, 2012 | 22.29 | 22.68 | 22.08 | 22.39 | 91,297 | +0.07(+0.29%) |