Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.91 | 23.97 | 23.68 | 23.77 | 123,603 | -0.19(-0.79%) |
Apr 27, 2012 | 24.02 | 24.13 | 23.78 | 23.96 | 138,622 | -0.03(-0.13%) |
Apr 26, 2012 | 23.73 | 24.08 | 23.52 | 23.99 | 211,169 | +0.22(+0.93%) |
Apr 25, 2012 | 23.60 | 23.83 | 23.49 | 23.77 | 122,378 | +0.42(+1.80%) |
Apr 24, 2012 | 23.17 | 23.53 | 23.14 | 23.35 | 233,490 | +0.15(+0.65%) |
Apr 23, 2012 | 23.18 | 23.30 | 22.96 | 23.20 | 228,622 | -0.24(-1.01%) |
Apr 20, 2012 | 23.53 | 23.62 | 23.40 | 23.44 | 225,935 | +0.06(+0.27%) |
Apr 19, 2012 | 23.27 | 23.48 | 23.13 | 23.37 | 259,618 | +0.14(+0.61%) |
Apr 18, 2012 | 23.39 | 23.39 | 23.04 | 23.23 | 319,511 | -0.34(-1.45%) |
Apr 17, 2012 | 23.45 | 23.74 | 23.34 | 23.57 | 230,121 | +0.28(+1.19%) |
Apr 16, 2012 | 23.24 | 23.38 | 23.07 | 23.30 | 258,567 | +0.25(+1.07%) |
Apr 13, 2012 | 23.56 | 23.56 | 23.03 | 23.05 | 239,148 | -0.59(-2.51%) |
Apr 12, 2012 | 23.51 | 23.65 | 23.18 | 23.64 | 196,193 | +0.10(+0.40%) |
Apr 11, 2012 | 23.37 | 23.59 | 23.26 | 23.55 | 178,876 | +0.39(+1.68%) |
Apr 10, 2012 | 23.46 | 23.60 | 23.14 | 23.16 | 274,575 | -0.37(-1.58%) |
Apr 09, 2012 | 23.70 | 23.70 | 23.22 | 23.53 | 306,534 | -0.32(-1.33%) |
Apr 05, 2012 | 23.91 | 24.00 | 23.77 | 23.85 | 92,698 | -0.09(-0.36%) |
Apr 04, 2012 | 23.79 | 24.08 | 23.58 | 23.94 | 165,848 | -0.09(-0.36%) |
Apr 03, 2012 | 23.86 | 24.04 | 23.60 | 24.02 | 226,840 | +0.13(+0.56%) |
Apr 02, 2012 | 23.92 | 24.10 | 23.85 | 23.89 | 243,347 | -0.11(-0.46%) |
Mar 30, 2012 | 24.20 | 24.30 | 23.95 | 24.00 | 110,454 | -0.02(-0.07%) |
Mar 29, 2012 | 24.09 | 24.14 | 23.88 | 24.02 | 99,643 | -0.26(-1.08%) |
Mar 28, 2012 | 24.15 | 24.42 | 24.04 | 24.28 | 120,974 | +0.08(+0.33%) |
Mar 27, 2012 | 24.50 | 24.55 | 24.19 | 24.20 | 119,075 | -0.36(-1.45%) |
Mar 26, 2012 | 24.18 | 24.56 | 24.18 | 24.56 | 213,154 | +0.45(+1.87%) |
Mar 23, 2012 | 23.76 | 24.15 | 23.71 | 24.10 | 96,373 | +0.32(+1.37%) |
Mar 22, 2012 | 23.78 | 23.96 | 23.68 | 23.78 | 175,565 | -0.12(-0.50%) |
Mar 21, 2012 | 24.06 | 24.09 | 23.81 | 23.90 | 150,665 | -0.17(-0.69%) |
Mar 20, 2012 | 23.72 | 24.13 | 23.72 | 24.06 | 120,917 | +0.19(+0.80%) |
Mar 19, 2012 | 23.80 | 24.06 | 23.72 | 23.87 | 212,566 | -0.01(-0.03%) |
Mar 16, 2012 | 23.97 | 24.03 | 23.83 | 23.88 | 211,969 | -0.09(-0.36%) |
Mar 15, 2012 | 23.80 | 24.06 | 23.65 | 23.97 | 161,744 | +0.16(+0.67%) |
Mar 14, 2012 | 24.06 | 24.09 | 23.77 | 23.81 | 134,848 | -0.23(-0.96%) |
Mar 13, 2012 | 23.33 | 24.05 | 23.30 | 24.04 | 187,729 | +0.82(+3.55%) |
Mar 12, 2012 | 23.18 | 23.33 | 23.07 | 23.22 | 89,491 | +0.02(+0.10%) |
Mar 09, 2012 | 22.80 | 23.23 | 22.79 | 23.19 | 157,914 | +0.40(+1.74%) |
Mar 08, 2012 | 23.14 | 23.14 | 22.60 | 22.80 | 120,104 | +0.13(+0.59%) |
Mar 07, 2012 | 22.61 | 22.84 | 22.57 | 22.66 | 209,302 | +0.11(+0.49%) |
Mar 06, 2012 | 22.65 | 22.80 | 22.53 | 22.55 | 163,962 | -0.38(-1.66%) |
Mar 05, 2012 | 22.54 | 22.99 | 22.53 | 22.93 | 139,578 | +0.29(+1.30%) |
Mar 02, 2012 | 22.76 | 22.86 | 22.58 | 22.64 | 147,353 | -0.20(-0.87%) |
Mar 01, 2012 | 22.70 | 22.97 | 22.60 | 22.84 | 185,398 | +0.15(+0.66%) |
Feb 29, 2012 | 22.99 | 23.18 | 22.63 | 22.69 | 224,180 | -0.25(-1.07%) |
Feb 28, 2012 | 22.99 | 23.03 | 22.82 | 22.93 | 126,567 | +0.00(+0.00%) |
Feb 27, 2012 | 22.82 | 23.09 | 22.65 | 22.93 | 136,414 | -0.02(-0.10%) |
Feb 24, 2012 | 22.99 | 23.10 | 22.88 | 22.95 | 129,369 | -0.01(-0.03%) |
Feb 23, 2012 | 22.58 | 22.99 | 22.58 | 22.96 | 209,621 | +0.44(+1.94%) |
Feb 22, 2012 | 22.62 | 22.73 | 22.39 | 22.53 | 176,489 | -0.23(-1.01%) |
Feb 21, 2012 | 22.66 | 22.79 | 22.52 | 22.76 | 149,036 | +0.06(+0.28%) |
Feb 17, 2012 | 22.68 | 22.79 | 22.56 | 22.69 | 125,497 | +0.01(+0.03%) |
Feb 16, 2012 | 22.29 | 22.73 | 22.27 | 22.69 | 150,946 | +0.37(+1.67%) |
Feb 15, 2012 | 22.29 | 22.37 | 22.18 | 22.31 | 168,227 | +0.13(+0.61%) |
Feb 14, 2012 | 22.22 | 22.25 | 22.01 | 22.18 | 107,255 | -0.13(-0.60%) |
Feb 13, 2012 | 22.57 | 22.64 | 22.09 | 22.31 | 210,197 | -0.10(-0.46%) |
Feb 10, 2012 | 22.40 | 22.54 | 22.29 | 22.42 | 214,642 | -0.16(-0.70%) |
Feb 09, 2012 | 22.72 | 22.72 | 22.04 | 22.57 | 132,722 | -0.17(-0.73%) |
Feb 08, 2012 | 22.69 | 22.98 | 22.62 | 22.74 | 128,080 | +0.05(+0.21%) |
Feb 07, 2012 | 22.54 | 22.77 | 22.35 | 22.69 | 190,290 | +0.06(+0.25%) |
Feb 06, 2012 | 22.53 | 22.88 | 22.53 | 22.64 | 181,383 | -0.05(-0.21%) |
Feb 03, 2012 | 23.10 | 23.30 | 22.53 | 22.69 | 450,139 | -0.29(-1.28%) |
Feb 02, 2012 | 24.30 | 24.30 | 22.69 | 22.98 | 237,312 | -1.35(-5.54%) |
Feb 01, 2012 | 23.77 | 24.33 | 23.67 | 24.33 | 195,458 | +0.73(+3.09%) |
Jan 31, 2012 | 23.68 | 23.77 | 23.43 | 23.60 | 126,238 | +0.05(+0.20%) |
Jan 30, 2012 | 23.30 | 23.74 | 23.20 | 23.55 | 132,761 | +0.02(+0.07%) |
Jan 27, 2012 | 23.43 | 23.62 | 23.30 | 23.53 | 169,820 | -0.05(-0.20%) |
Jan 26, 2012 | 24.10 | 24.10 | 23.49 | 23.58 | 181,476 | -0.34(-1.42%) |
Jan 25, 2012 | 24.05 | 24.05 | 23.63 | 23.92 | 134,355 | -0.18(-0.76%) |
Jan 24, 2012 | 24.18 | 24.29 | 24.05 | 24.10 | 156,587 | -0.19(-0.78%) |
Jan 23, 2012 | 24.22 | 24.37 | 24.10 | 24.29 | 105,258 | +0.08(+0.33%) |
Jan 20, 2012 | 23.99 | 24.22 | 23.93 | 24.22 | 114,524 | +0.17(+0.73%) |
Jan 19, 2012 | 23.99 | 24.15 | 23.92 | 24.04 | 112,463 | +0.18(+0.76%) |
Jan 18, 2012 | 23.53 | 23.86 | 23.34 | 23.86 | 137,679 | +0.32(+1.38%) |
Jan 17, 2012 | 23.76 | 23.78 | 23.48 | 23.53 | 174,961 | -0.21(-0.87%) |
Jan 13, 2012 | 23.49 | 23.77 | 23.28 | 23.74 | 229,734 | +0.06(+0.27%) |
Jan 12, 2012 | 23.71 | 23.78 | 23.55 | 23.68 | 128,942 | +0.10(+0.40%) |
Jan 11, 2012 | 23.13 | 23.60 | 23.07 | 23.58 | 173,643 | +0.36(+1.57%) |
Jan 10, 2012 | 22.99 | 23.22 | 22.93 | 23.22 | 226,808 | +0.53(+2.34%) |
Jan 09, 2012 | 22.84 | 22.84 | 22.60 | 22.69 | 201,543 | -0.08(-0.35%) |
Jan 06, 2012 | 23.03 | 23.03 | 22.71 | 22.76 | 181,554 | -0.27(-1.17%) |
Jan 05, 2012 | 22.83 | 23.07 | 22.46 | 23.03 | 225,092 | +0.04(+0.17%) |
Jan 04, 2012 | 23.08 | 23.16 | 22.92 | 22.99 | 192,143 | -0.16(-0.68%) |
Dec 30, 2011 | 23.45 | 23.52 | 23.14 | 23.15 | 168,722 | -0.36(-1.55%) |
Dec 29, 2011 | 23.27 | 23.55 | 23.12 | 23.52 | 109,143 | +0.39(+1.68%) |
Dec 28, 2011 | 23.36 | 23.36 | 23.10 | 23.13 | 151,583 | -0.27(-1.15%) |
Dec 27, 2011 | 23.25 | 23.52 | 23.14 | 23.40 | 119,666 | +0.02(+0.07%) |
Dec 23, 2011 | 23.14 | 23.38 | 23.07 | 23.38 | 127,518 | +0.45(+1.97%) |
Dec 21, 2011 | 22.38 | 22.97 | 22.38 | 22.93 | 194,507 | +0.43(+1.90%) |
Dec 20, 2011 | 22.31 | 22.69 | 22.28 | 22.50 | 251,479 | +0.63(+2.86%) |
Dec 19, 2011 | 22.26 | 22.59 | 21.82 | 21.88 | 259,780 | -0.35(-1.57%) |
Dec 16, 2011 | 22.11 | 22.27 | 21.96 | 22.23 | 855,656 | +0.22(+1.01%) |
Dec 15, 2011 | 21.90 | 22.12 | 21.76 | 22.00 | 210,009 | +0.43(+1.98%) |
Dec 14, 2011 | 21.61 | 21.93 | 21.55 | 21.58 | 306,088 | -0.22(-1.02%) |
Dec 13, 2011 | 22.19 | 22.26 | 21.67 | 21.80 | 170,171 | -0.29(-1.29%) |
Dec 12, 2011 | 22.03 | 22.26 | 21.79 | 22.08 | 161,975 | -0.28(-1.24%) |
Dec 09, 2011 | 21.96 | 22.45 | 21.96 | 22.36 | 183,418 | +0.55(+2.54%) |
Dec 08, 2011 | 22.03 | 22.13 | 21.70 | 21.81 | 271,926 | -0.52(-2.34%) |
Dec 07, 2011 | 21.79 | 22.45 | 21.52 | 22.33 | 157,734 | +0.32(+1.44%) |
Dec 06, 2011 | 21.90 | 22.14 | 21.74 | 22.01 | 137,312 | +0.06(+0.29%) |
Dec 05, 2011 | 21.82 | 22.05 | 21.58 | 21.95 | 192,793 | +0.44(+2.06%) |
Dec 02, 2011 | 21.62 | 21.87 | 21.39 | 21.50 | 234,864 | +0.10(+0.44%) |
Dec 01, 2011 | 21.68 | 21.72 | 21.33 | 21.41 | 216,286 | -0.43(-1.96%) |
Nov 30, 2011 | 21.22 | 21.85 | 21.11 | 21.84 | 336,175 | +1.37(+6.70%) |
Nov 29, 2011 | 20.66 | 20.74 | 20.40 | 20.47 | 167,631 | -0.08(-0.39%) |
Nov 28, 2011 | 20.51 | 20.65 | 20.20 | 20.55 | 121,387 | +0.69(+3.47%) |
Nov 25, 2011 | 19.61 | 20.04 | 19.61 | 19.86 | 63,370 | +0.14(+0.72%) |
Nov 23, 2011 | 20.12 | 20.19 | 19.63 | 19.71 | 163,355 | -0.63(-3.08%) |
Nov 22, 2011 | 20.45 | 20.67 | 20.28 | 20.34 | 96,928 | -0.19(-0.93%) |
Nov 21, 2011 | 20.57 | 20.73 | 20.36 | 20.53 | 161,284 | -0.42(-2.01%) |
Nov 18, 2011 | 20.89 | 21.04 | 20.73 | 20.95 | 50,207 | +0.17(+0.84%) |
Nov 17, 2011 | 21.08 | 21.28 | 20.74 | 20.77 | 104,361 | -0.31(-1.47%) |
Nov 16, 2011 | 21.16 | 21.62 | 21.05 | 21.08 | 163,561 | -0.35(-1.63%) |
Nov 15, 2011 | 21.00 | 21.69 | 20.97 | 21.43 | 171,635 | +0.26(+1.24%) |
Nov 14, 2011 | 21.33 | 21.54 | 21.06 | 21.17 | 197,355 | -0.35(-1.62%) |
Nov 11, 2011 | 21.27 | 21.57 | 21.24 | 21.52 | 131,420 | +0.48(+2.30%) |
Nov 10, 2011 | 21.03 | 21.08 | 20.59 | 21.04 | 145,653 | +0.37(+1.80%) |
Nov 09, 2011 | 20.53 | 21.23 | 20.53 | 20.66 | 237,055 | -1.13(-5.17%) |
Nov 08, 2011 | 21.64 | 21.85 | 21.01 | 21.79 | 227,799 | +0.25(+1.18%) |
Nov 07, 2011 | 21.50 | 21.69 | 20.96 | 21.54 | 186,323 | -0.01(-0.04%) |
Nov 04, 2011 | 21.37 | 21.71 | 21.29 | 21.54 | 163,381 | -0.08(-0.37%) |
Nov 03, 2011 | 20.96 | 21.83 | 20.42 | 21.62 | 205,539 | +0.64(+3.06%) |
Nov 02, 2011 | 20.51 | 21.09 | 20.31 | 20.98 | 159,413 | +1.01(+5.04%) |
Nov 01, 2011 | 20.58 | 20.97 | 19.92 | 19.97 | 219,119 | -1.34(-6.28%) |
Oct 31, 2011 | 21.50 | 21.96 | 21.17 | 21.31 | 196,652 | -0.57(-2.61%) |
Oct 28, 2011 | 20.38 | 22.22 | 20.38 | 21.88 | 114,454 | -0.55(-2.47%) |
Oct 27, 2011 | 22.51 | 22.52 | 21.94 | 22.44 | 203,293 | +0.95(+4.43%) |
Oct 26, 2011 | 21.23 | 21.57 | 20.97 | 21.49 | 124,592 | +0.60(+2.88%) |
Oct 25, 2011 | 21.51 | 21.51 | 20.80 | 20.89 | 119,455 | -0.86(-3.94%) |
Oct 24, 2011 | 21.24 | 21.77 | 21.13 | 21.74 | 137,084 | +0.55(+2.58%) |
Oct 21, 2011 | 20.85 | 21.20 | 20.75 | 21.20 | 154,654 | +0.55(+2.69%) |
Oct 20, 2011 | 20.05 | 20.65 | 19.89 | 20.64 | 156,755 | +0.61(+3.05%) |
Oct 19, 2011 | 20.44 | 20.77 | 19.99 | 20.03 | 180,275 | -0.49(-2.40%) |
Oct 18, 2011 | 19.44 | 20.58 | 19.32 | 20.52 | 182,876 | +1.08(+5.54%) |
Oct 17, 2011 | 20.07 | 20.10 | 19.36 | 19.44 | 206,070 | -0.76(-3.77%) |
Oct 14, 2011 | 20.45 | 20.47 | 19.93 | 20.20 | 173,731 | +0.05(+0.24%) |
Oct 13, 2011 | 20.38 | 20.39 | 20.01 | 20.16 | 137,790 | -0.45(-2.19%) |
Oct 12, 2011 | 20.26 | 20.85 | 20.24 | 20.61 | 164,657 | +0.52(+2.60%) |
Oct 11, 2011 | 20.13 | 20.44 | 19.97 | 20.09 | 116,600 | -0.29(-1.40%) |
Oct 10, 2011 | 19.82 | 20.39 | 19.69 | 20.37 | 207,654 | +0.94(+4.86%) |
Oct 07, 2011 | 20.15 | 20.25 | 19.43 | 19.43 | 226,541 | -0.74(-3.66%) |
Oct 06, 2011 | 20.04 | 20.19 | 19.70 | 20.16 | 178,418 | +0.44(+2.21%) |
Oct 05, 2011 | 19.05 | 19.78 | 18.94 | 19.73 | 153,747 | +0.52(+2.68%) |
Oct 04, 2011 | 17.61 | 19.28 | 17.49 | 19.21 | 367,006 | +1.55(+8.75%) |
Oct 03, 2011 | 19.13 | 19.21 | 17.67 | 17.67 | 264,122 | -1.32(-6.97%) |
Sep 30, 2011 | 19.21 | 19.62 | 18.99 | 18.99 | 231,818 | -0.56(-2.88%) |
Sep 29, 2011 | 19.90 | 19.96 | 19.05 | 19.55 | 200,245 | +0.44(+2.28%) |
Sep 28, 2011 | 19.66 | 19.78 | 19.10 | 19.12 | 243,429 | -0.52(-2.62%) |
Sep 27, 2011 | 19.05 | 19.97 | 19.05 | 19.63 | 237,885 | +0.84(+4.47%) |
Sep 26, 2011 | 18.41 | 18.79 | 18.02 | 18.79 | 253,651 | +0.56(+3.09%) |
Sep 23, 2011 | 18.14 | 18.29 | 17.79 | 18.23 | 351,117 | +0.04(+0.22%) |
Sep 22, 2011 | 18.59 | 18.77 | 17.64 | 18.19 | 320,116 | -0.71(-3.73%) |
Sep 21, 2011 | 20.10 | 20.11 | 18.86 | 18.90 | 159,665 | -1.13(-5.66%) |
Sep 20, 2011 | 20.28 | 20.61 | 20.03 | 20.03 | 131,056 | -0.17(-0.82%) |
Sep 19, 2011 | 20.35 | 20.40 | 19.95 | 20.20 | 148,844 | -0.58(-2.79%) |
Sep 16, 2011 | 20.77 | 21.10 | 20.58 | 20.77 | 348,617 | -0.03(-0.15%) |
Sep 15, 2011 | 20.46 | 20.81 | 20.11 | 20.81 | 244,602 | +0.57(+2.82%) |
Sep 14, 2011 | 19.78 | 20.39 | 19.41 | 20.24 | 283,395 | +0.57(+2.90%) |
Sep 13, 2011 | 19.05 | 19.75 | 18.94 | 19.67 | 253,766 | +0.67(+3.55%) |
Sep 12, 2011 | 18.41 | 19.05 | 18.29 | 18.99 | 166,258 | +0.22(+1.18%) |
Sep 09, 2011 | 19.32 | 19.32 | 18.61 | 18.77 | 232,190 | -0.75(-3.82%) |
Sep 08, 2011 | 19.70 | 20.00 | 19.47 | 19.51 | 172,482 | -0.41(-2.07%) |
Sep 07, 2011 | 19.19 | 19.94 | 19.13 | 19.93 | 202,836 | +0.91(+4.79%) |
Sep 06, 2011 | 18.65 | 19.12 | 18.63 | 19.02 | 182,552 | -0.21(-1.07%) |
Sep 02, 2011 | 19.38 | 19.70 | 19.16 | 19.22 | 189,039 | -0.61(-3.08%) |
Sep 01, 2011 | 20.38 | 20.49 | 19.81 | 19.83 | 128,959 | -0.49(-2.42%) |
Aug 31, 2011 | 20.33 | 20.56 | 20.10 | 20.32 | 226,719 | +0.05(+0.23%) |
Aug 30, 2011 | 20.34 | 20.39 | 19.91 | 20.28 | 188,962 | -0.21(-1.04%) |
Aug 29, 2011 | 19.53 | 20.49 | 19.41 | 20.49 | 232,545 | +1.16(+5.99%) |
Aug 26, 2011 | 20.79 | 20.85 | 19.23 | 19.33 | 626,518 | -1.59(-7.61%) |