Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.03 | 20.18 | 19.55 | 19.78 | 318,455 | -0.30(-1.49%) |
Apr 27, 2012 | 19.79 | 20.16 | 19.79 | 20.08 | 611,105 | +0.33(+1.67%) |
Apr 26, 2012 | 19.70 | 19.93 | 19.67 | 19.75 | 248,676 | +0.04(+0.20%) |
Apr 25, 2012 | 19.33 | 19.76 | 19.19 | 19.71 | 327,175 | +0.70(+3.68%) |
Apr 24, 2012 | 19.10 | 19.21 | 18.74 | 19.01 | 432,083 | -0.10(-0.52%) |
Apr 23, 2012 | 19.40 | 19.40 | 18.86 | 19.11 | 511,841 | -0.64(-3.24%) |
Apr 20, 2012 | 20.18 | 20.18 | 19.71 | 19.75 | 258,893 | +0.07(+0.36%) |
Apr 19, 2012 | 19.74 | 20.25 | 19.63 | 19.68 | 479,210 | -0.12(-0.61%) |
Apr 18, 2012 | 19.78 | 19.91 | 19.55 | 19.80 | 216,511 | -0.16(-0.80%) |
Apr 17, 2012 | 19.72 | 20.41 | 19.68 | 19.96 | 529,009 | +0.39(+1.99%) |
Apr 16, 2012 | 19.76 | 19.92 | 19.44 | 19.57 | 202,121 | -0.16(-0.81%) |
Apr 13, 2012 | 19.87 | 19.99 | 19.68 | 19.73 | 219,074 | -0.29(-1.45%) |
Apr 12, 2012 | 19.77 | 20.12 | 19.76 | 20.02 | 235,725 | +0.31(+1.57%) |
Apr 11, 2012 | 19.87 | 19.88 | 19.56 | 19.71 | 305,575 | +0.08(+0.41%) |
Apr 10, 2012 | 19.97 | 19.97 | 19.54 | 19.63 | 594,902 | -0.33(-1.65%) |
Apr 09, 2012 | 19.73 | 20.04 | 19.57 | 19.96 | 350,695 | -0.24(-1.19%) |
Apr 05, 2012 | 19.97 | 20.29 | 19.82 | 20.20 | 323,863 | +0.06(+0.30%) |
Apr 04, 2012 | 20.21 | 20.35 | 19.92 | 20.14 | 350,892 | -0.39(-1.90%) |
Apr 03, 2012 | 20.85 | 21.06 | 20.41 | 20.53 | 422,892 | -0.11(-0.53%) |
Apr 02, 2012 | 20.50 | 20.75 | 20.14 | 20.64 | 467,744 | +0.11(+0.54%) |
Mar 30, 2012 | 20.95 | 20.95 | 20.46 | 20.53 | 419,386 | -0.20(-0.96%) |
Mar 29, 2012 | 20.45 | 20.84 | 20.30 | 20.73 | 314,858 | +0.06(+0.29%) |
Mar 28, 2012 | 20.93 | 20.94 | 20.43 | 20.67 | 327,783 | -0.20(-0.96%) |
Mar 27, 2012 | 21.13 | 21.15 | 20.87 | 20.87 | 353,287 | -0.28(-1.32%) |
Mar 26, 2012 | 20.70 | 21.17 | 20.70 | 21.15 | 608,051 | +0.71(+3.47%) |
Mar 23, 2012 | 20.39 | 20.49 | 20.08 | 20.44 | 326,634 | +0.04(+0.20%) |
Mar 22, 2012 | 20.88 | 20.88 | 20.32 | 20.40 | 489,470 | -0.76(-3.59%) |
Mar 21, 2012 | 21.05 | 21.30 | 20.67 | 21.16 | 531,419 | +0.25(+1.20%) |
Mar 20, 2012 | 21.02 | 21.17 | 20.84 | 20.91 | 197,405 | -0.34(-1.60%) |
Mar 19, 2012 | 21.23 | 21.51 | 21.19 | 21.25 | 234,769 | -0.04(-0.19%) |
Mar 16, 2012 | 21.45 | 21.64 | 21.27 | 21.29 | 307,580 | -0.13(-0.61%) |
Mar 15, 2012 | 21.32 | 21.50 | 21.13 | 21.42 | 406,374 | +0.09(+0.42%) |
Mar 14, 2012 | 21.56 | 21.74 | 21.19 | 21.33 | 339,791 | -0.20(-0.93%) |
Mar 13, 2012 | 21.04 | 21.54 | 20.85 | 21.53 | 354,868 | +0.71(+3.41%) |
Mar 12, 2012 | 20.75 | 20.89 | 20.72 | 20.82 | 216,860 | +0.02(+0.10%) |
Mar 09, 2012 | 20.24 | 20.93 | 20.16 | 20.80 | 559,523 | +0.53(+2.61%) |
Mar 08, 2012 | 20.19 | 20.44 | 20.06 | 20.27 | 270,904 | +0.26(+1.30%) |
Mar 07, 2012 | 19.89 | 20.04 | 19.81 | 20.01 | 534,269 | +0.23(+1.16%) |
Mar 06, 2012 | 19.90 | 20.09 | 19.41 | 19.78 | 1,002,490 | -0.40(-1.98%) |
Mar 05, 2012 | 20.28 | 20.55 | 20.14 | 20.18 | 405,470 | -0.19(-0.93%) |
Mar 02, 2012 | 20.88 | 20.90 | 20.29 | 20.37 | 431,046 | -0.42(-2.02%) |
Mar 01, 2012 | 20.69 | 21.16 | 20.68 | 20.79 | 505,763 | +0.23(+1.12%) |
Feb 29, 2012 | 20.95 | 21.03 | 20.52 | 20.56 | 502,446 | -0.40(-1.91%) |
Feb 28, 2012 | 20.99 | 21.25 | 20.78 | 20.96 | 544,977 | -0.02(-0.10%) |
Feb 27, 2012 | 20.98 | 21.32 | 20.72 | 20.98 | 395,168 | -0.19(-0.90%) |
Feb 24, 2012 | 21.44 | 21.45 | 21.10 | 21.17 | 334,492 | -0.30(-1.40%) |
Feb 23, 2012 | 21.04 | 21.50 | 20.64 | 21.47 | 435,300 | +0.52(+2.48%) |
Feb 22, 2012 | 21.00 | 21.41 | 20.93 | 20.95 | 364,980 | -0.24(-1.13%) |
Feb 21, 2012 | 21.59 | 21.59 | 21.15 | 21.19 | 368,887 | -0.41(-1.90%) |
Feb 17, 2012 | 21.78 | 21.79 | 21.50 | 21.60 | 360,234 | -0.01(-0.05%) |
Feb 16, 2012 | 21.45 | 21.87 | 21.29 | 21.61 | 506,119 | +0.22(+1.03%) |
Feb 15, 2012 | 21.49 | 21.77 | 21.23 | 21.39 | 558,355 | -0.05(-0.23%) |
Feb 14, 2012 | 20.97 | 21.47 | 20.97 | 21.44 | 512,791 | +0.28(+1.32%) |
Feb 13, 2012 | 21.20 | 21.28 | 21.05 | 21.16 | 345,767 | +0.20(+0.93%) |
Feb 10, 2012 | 20.86 | 21.18 | 20.80 | 20.96 | 675,087 | -0.18(-0.87%) |
Feb 09, 2012 | 20.85 | 21.21 | 20.65 | 21.15 | 672,444 | +0.28(+1.34%) |
Feb 08, 2012 | 20.37 | 20.93 | 20.27 | 20.87 | 571,380 | +0.46(+2.25%) |
Feb 07, 2012 | 20.43 | 20.55 | 20.29 | 20.41 | 489,387 | -0.16(-0.78%) |
Feb 06, 2012 | 20.40 | 20.60 | 20.33 | 20.57 | 612,069 | -0.05(-0.27%) |
Feb 03, 2012 | 20.40 | 20.67 | 20.13 | 20.62 | 1,089,921 | +0.25(+1.25%) |
Feb 02, 2012 | 20.41 | 20.68 | 20.29 | 20.37 | 1,264,097 | +0.09(+0.44%) |