Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.24 | 19.41 | 19.14 | 19.41 | 78,140 | +0.17(+0.88%) |
Apr 27, 2012 | 19.28 | 19.50 | 19.13 | 19.24 | 155,545 | +0.11(+0.58%) |
Apr 26, 2012 | 19.30 | 19.43 | 19.00 | 19.13 | 201,300 | -0.09(-0.47%) |
Apr 25, 2012 | 18.75 | 19.45 | 18.69 | 19.22 | 137,983 | +0.56(+3.00%) |
Apr 24, 2012 | 18.27 | 18.74 | 18.08 | 18.66 | 52,643 | +0.43(+2.36%) |
Apr 23, 2012 | 19.18 | 19.18 | 17.96 | 18.23 | 285,678 | -1.13(-5.84%) |
Apr 20, 2012 | 19.44 | 19.61 | 19.09 | 19.36 | 164,613 | +0.12(+0.62%) |
Apr 19, 2012 | 19.05 | 20.24 | 18.78 | 19.24 | 246,730 | +0.27(+1.42%) |
Apr 18, 2012 | 20.97 | 20.97 | 16.99 | 18.97 | 940,202 | -2.04(-9.71%) |
Apr 17, 2012 | 20.90 | 21.23 | 20.70 | 21.01 | 63,990 | +0.19(+0.91%) |
Apr 16, 2012 | 21.02 | 21.02 | 20.60 | 20.82 | 60,368 | -0.21(-1.00%) |
Apr 13, 2012 | 21.14 | 21.40 | 20.74 | 21.03 | 56,494 | -0.23(-1.08%) |
Apr 12, 2012 | 21.24 | 21.50 | 20.94 | 21.26 | 49,966 | +0.20(+0.95%) |
Apr 11, 2012 | 21.24 | 21.24 | 20.77 | 21.06 | 82,442 | -0.03(-0.14%) |
Apr 10, 2012 | 21.58 | 21.67 | 20.55 | 21.09 | 60,656 | -0.37(-1.72%) |
Apr 09, 2012 | 21.70 | 21.72 | 21.24 | 21.46 | 58,918 | -0.53(-2.41%) |
Apr 05, 2012 | 22.64 | 22.72 | 21.79 | 21.99 | 121,781 | -0.76(-3.34%) |
Apr 04, 2012 | 23.26 | 23.60 | 22.64 | 22.75 | 76,988 | -0.78(-3.31%) |
Apr 03, 2012 | 23.13 | 23.63 | 23.13 | 23.53 | 44,177 | +0.37(+1.60%) |
Apr 02, 2012 | 23.10 | 23.45 | 23.00 | 23.16 | 41,216 | +0.19(+0.83%) |
Mar 30, 2012 | 23.17 | 23.34 | 22.81 | 22.97 | 89,221 | -0.02(-0.09%) |
Mar 29, 2012 | 23.08 | 23.16 | 22.80 | 22.99 | 84,379 | -0.07(-0.30%) |
Mar 28, 2012 | 23.49 | 23.56 | 23.00 | 23.06 | 117,358 | -0.37(-1.58%) |
Mar 27, 2012 | 22.97 | 23.83 | 22.97 | 23.43 | 101,521 | +0.57(+2.49%) |
Mar 26, 2012 | 23.29 | 23.31 | 22.60 | 22.86 | 78,910 | -0.14(-0.61%) |
Mar 23, 2012 | 23.08 | 23.08 | 22.91 | 23.00 | 59,879 | +0.00(+0.00%) |
Mar 22, 2012 | 22.91 | 23.08 | 22.76 | 23.00 | 102,497 | +0.00(+0.00%) |
Mar 21, 2012 | 23.22 | 23.23 | 22.96 | 23.00 | 41,052 | -0.07(-0.30%) |
Mar 20, 2012 | 22.92 | 23.16 | 22.84 | 23.07 | 39,001 | +0.01(+0.04%) |
Mar 19, 2012 | 22.99 | 23.34 | 22.79 | 23.06 | 71,246 | +0.06(+0.26%) |
Mar 16, 2012 | 22.99 | 23.33 | 22.90 | 23.00 | 109,482 | -0.04(-0.17%) |
Mar 15, 2012 | 23.01 | 23.28 | 22.91 | 23.04 | 66,979 | +0.04(+0.17%) |
Mar 14, 2012 | 23.45 | 23.49 | 22.85 | 23.00 | 127,606 | -0.54(-2.29%) |
Mar 13, 2012 | 23.75 | 23.75 | 23.03 | 23.54 | 101,792 | +0.01(+0.04%) |
Mar 12, 2012 | 23.88 | 23.90 | 22.88 | 23.53 | 283,003 | -0.19(-0.80%) |
Mar 09, 2012 | 23.94 | 23.94 | 23.67 | 23.72 | 95,865 | -0.12(-0.50%) |
Mar 08, 2012 | 23.19 | 24.01 | 23.19 | 23.84 | 104,660 | +0.71(+3.07%) |
Mar 07, 2012 | 23.21 | 23.50 | 22.70 | 23.13 | 64,730 | -0.02(-0.09%) |
Mar 06, 2012 | 22.98 | 23.68 | 22.61 | 23.15 | 76,558 | -0.03(-0.13%) |
Mar 05, 2012 | 24.00 | 24.00 | 23.04 | 23.18 | 80,826 | -0.95(-3.94%) |
Mar 02, 2012 | 23.76 | 24.50 | 23.55 | 24.13 | 190,547 | +0.44(+1.86%) |
Mar 01, 2012 | 23.34 | 24.19 | 23.10 | 23.69 | 350,206 | +0.68(+2.96%) |
Feb 29, 2012 | 22.50 | 23.18 | 22.34 | 23.01 | 84,449 | +0.53(+2.36%) |
Feb 28, 2012 | 22.45 | 22.80 | 22.30 | 22.48 | 124,787 | +0.19(+0.85%) |
Feb 27, 2012 | 20.79 | 22.59 | 20.76 | 22.29 | 138,689 | +1.52(+7.32%) |
Feb 24, 2012 | 20.64 | 20.84 | 20.45 | 20.77 | 98,852 | +0.29(+1.42%) |
Feb 23, 2012 | 20.88 | 21.22 | 20.36 | 20.48 | 98,502 | -0.44(-2.10%) |
Feb 22, 2012 | 21.64 | 21.97 | 20.68 | 20.92 | 121,338 | -0.52(-2.43%) |
Feb 21, 2012 | 22.66 | 22.87 | 21.31 | 21.44 | 101,658 | -1.06(-4.71%) |
Feb 17, 2012 | 22.74 | 22.74 | 22.30 | 22.50 | 39,905 | -0.05(-0.22%) |
Feb 16, 2012 | 22.62 | 22.90 | 22.11 | 22.55 | 64,619 | +0.00(+0.00%) |
Feb 15, 2012 | 23.07 | 23.39 | 22.49 | 22.55 | 87,793 | -0.32(-1.40%) |
Feb 14, 2012 | 23.22 | 23.62 | 22.60 | 22.87 | 49,569 | -0.35(-1.51%) |
Feb 13, 2012 | 23.57 | 23.57 | 22.95 | 23.22 | 18,831 | -0.24(-1.02%) |
Feb 10, 2012 | 23.13 | 23.98 | 22.95 | 23.46 | 79,565 | +0.21(+0.90%) |
Feb 09, 2012 | 22.50 | 23.43 | 22.29 | 23.25 | 133,834 | -0.38(-1.61%) |
Feb 08, 2012 | 23.01 | 24.70 | 23.01 | 23.63 | 62,672 | +0.64(+2.78%) |
Feb 07, 2012 | 23.17 | 23.19 | 22.75 | 22.99 | 54,914 | -0.17(-0.73%) |
Feb 06, 2012 | 24.23 | 24.48 | 23.12 | 23.16 | 49,003 | -1.09(-4.49%) |
Feb 03, 2012 | 24.42 | 24.67 | 24.01 | 24.25 | 32,925 | +0.15(+0.62%) |
Feb 02, 2012 | 24.01 | 24.12 | 23.52 | 24.10 | 57,887 | -0.01(-0.04%) |