Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.61 | 23.68 | 23.08 | 23.68 | 135,892 | +0.01(+0.04%) |
Apr 27, 2012 | 23.74 | 23.86 | 23.33 | 23.67 | 94,327 | -0.03(-0.12%) |
Apr 26, 2012 | 23.15 | 23.83 | 23.15 | 23.70 | 103,704 | +0.48(+2.06%) |
Apr 25, 2012 | 22.08 | 23.53 | 22.08 | 23.22 | 322,455 | +1.53(+7.07%) |
Apr 24, 2012 | 21.40 | 21.72 | 21.28 | 21.68 | 53,782 | +0.31(+1.46%) |
Apr 23, 2012 | 21.39 | 21.46 | 21.11 | 21.37 | 159,107 | -0.29(-1.35%) |
Apr 20, 2012 | 21.74 | 21.89 | 21.50 | 21.67 | 85,634 | +0.17(+0.77%) |
Apr 19, 2012 | 21.57 | 21.93 | 21.49 | 21.50 | 48,050 | -0.08(-0.36%) |
Apr 18, 2012 | 21.65 | 21.69 | 21.29 | 21.58 | 153,407 | -0.14(-0.63%) |
Apr 17, 2012 | 20.89 | 21.87 | 20.89 | 21.71 | 76,662 | +1.04(+5.01%) |
Apr 16, 2012 | 21.55 | 21.55 | 20.53 | 20.68 | 150,182 | -0.81(-3.77%) |
Apr 13, 2012 | 21.43 | 21.54 | 20.90 | 21.49 | 122,965 | -0.08(-0.36%) |
Apr 12, 2012 | 20.60 | 21.65 | 20.60 | 21.57 | 52,314 | +0.93(+4.50%) |
Apr 11, 2012 | 20.82 | 20.88 | 20.51 | 20.64 | 46,064 | +0.01(+0.05%) |
Apr 10, 2012 | 20.44 | 20.73 | 20.22 | 20.63 | 117,256 | +0.09(+0.43%) |
Apr 09, 2012 | 21.08 | 21.10 | 20.51 | 20.54 | 83,826 | -0.91(-4.23%) |
Apr 05, 2012 | 21.67 | 21.78 | 21.34 | 21.45 | 63,779 | -0.35(-1.61%) |
Apr 04, 2012 | 21.87 | 22.47 | 21.78 | 21.80 | 142,009 | -0.29(-1.33%) |
Apr 03, 2012 | 22.47 | 22.52 | 21.96 | 22.09 | 105,507 | -0.36(-1.61%) |
Apr 02, 2012 | 22.05 | 22.52 | 21.31 | 22.46 | 338,072 | +0.53(+2.41%) |
Mar 30, 2012 | 21.69 | 22.60 | 21.67 | 21.93 | 874,632 | +0.38(+1.77%) |
Mar 29, 2012 | 21.95 | 22.09 | 21.05 | 21.55 | 164,815 | -0.51(-2.30%) |
Mar 28, 2012 | 22.27 | 22.27 | 21.51 | 22.06 | 242,210 | -0.30(-1.35%) |
Mar 27, 2012 | 22.43 | 22.57 | 22.18 | 22.36 | 54,161 | -0.11(-0.48%) |
Mar 26, 2012 | 22.63 | 22.64 | 22.26 | 22.47 | 59,611 | -0.04(-0.17%) |
Mar 23, 2012 | 22.42 | 22.85 | 22.27 | 22.51 | 180,690 | +0.04(+0.17%) |
Mar 22, 2012 | 22.14 | 22.64 | 22.09 | 22.47 | 168,388 | +0.14(+0.61%) |
Mar 21, 2012 | 22.32 | 22.45 | 21.82 | 22.33 | 48,262 | +0.07(+0.31%) |
Mar 20, 2012 | 22.19 | 22.29 | 22.06 | 22.26 | 159,572 | +0.05(+0.22%) |
Mar 19, 2012 | 22.25 | 22.76 | 22.15 | 22.21 | 154,637 | -0.05(-0.22%) |
Mar 16, 2012 | 22.47 | 22.63 | 22.22 | 22.26 | 160,502 | -0.07(-0.31%) |
Mar 15, 2012 | 22.05 | 22.52 | 21.96 | 22.33 | 80,908 | +0.21(+0.97%) |
Mar 14, 2012 | 22.18 | 22.48 | 22.05 | 22.11 | 61,778 | -0.17(-0.75%) |
Mar 13, 2012 | 22.30 | 22.42 | 22.02 | 22.28 | 69,948 | +0.15(+0.66%) |
Mar 12, 2012 | 22.43 | 22.66 | 21.99 | 22.13 | 98,186 | -0.36(-1.61%) |
Mar 09, 2012 | 22.23 | 22.75 | 22.17 | 22.50 | 74,217 | +0.39(+1.77%) |
Mar 08, 2012 | 22.13 | 22.50 | 22.03 | 22.10 | 119,141 | +0.01(+0.04%) |
Mar 07, 2012 | 21.55 | 22.25 | 21.21 | 22.09 | 131,172 | +0.56(+2.59%) |
Mar 06, 2012 | 21.42 | 21.67 | 21.01 | 21.54 | 123,678 | -0.20(-0.90%) |
Mar 05, 2012 | 22.28 | 22.43 | 21.44 | 21.73 | 135,054 | -0.72(-3.22%) |
Mar 02, 2012 | 22.79 | 22.89 | 20.71 | 22.46 | 226,418 | -0.44(-1.92%) |
Mar 01, 2012 | 23.45 | 23.88 | 22.81 | 22.90 | 118,003 | -0.48(-2.05%) |
Feb 29, 2012 | 23.96 | 23.98 | 23.29 | 23.37 | 446,562 | -0.63(-2.61%) |
Feb 28, 2012 | 24.17 | 24.61 | 23.69 | 24.00 | 133,660 | -0.08(-0.32%) |
Feb 27, 2012 | 23.22 | 24.34 | 22.76 | 24.08 | 167,852 | +0.86(+3.70%) |
Feb 24, 2012 | 23.13 | 24.64 | 23.06 | 23.22 | 284,831 | +0.12(+0.51%) |
Feb 23, 2012 | 22.51 | 23.11 | 22.14 | 23.10 | 114,582 | +0.61(+2.69%) |
Feb 22, 2012 | 22.10 | 22.69 | 21.87 | 22.50 | 258,257 | +0.47(+2.13%) |
Feb 21, 2012 | 21.43 | 22.44 | 21.18 | 22.03 | 486,135 | +0.92(+4.35%) |
Feb 17, 2012 | 19.21 | 21.48 | 19.21 | 21.11 | 235,709 | +1.94(+10.14%) |
Feb 16, 2012 | 18.08 | 19.37 | 18.07 | 19.16 | 50,485 | +1.05(+5.83%) |
Feb 15, 2012 | 18.41 | 18.55 | 18.07 | 18.11 | 61,289 | -0.20(-1.07%) |
Feb 14, 2012 | 17.68 | 18.85 | 17.61 | 18.30 | 82,652 | +0.71(+4.05%) |
Feb 13, 2012 | 17.91 | 17.91 | 17.47 | 17.59 | 52,029 | -0.16(-0.88%) |
Feb 10, 2012 | 17.44 | 18.10 | 17.31 | 17.75 | 98,846 | +0.12(+0.66%) |
Feb 09, 2012 | 17.40 | 18.46 | 17.33 | 17.63 | 161,649 | +0.29(+1.69%) |
Feb 08, 2012 | 17.39 | 17.59 | 17.15 | 17.34 | 84,540 | -0.04(-0.23%) |
Feb 07, 2012 | 17.17 | 17.41 | 17.04 | 17.38 | 156,317 | +0.23(+1.37%) |
Feb 06, 2012 | 17.26 | 17.77 | 17.05 | 17.14 | 171,523 | -0.17(-0.96%) |
Feb 03, 2012 | 17.29 | 17.53 | 17.25 | 17.31 | 84,284 | +0.07(+0.40%) |
Feb 02, 2012 | 17.19 | 17.26 | 17.04 | 17.24 | 88,663 | +0.15(+0.86%) |