Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.50 | 20.82 | 20.39 | 20.69 | 366,699 | +0.25(+1.22%) |
Apr 27, 2012 | 21.30 | 21.65 | 20.42 | 20.44 | 580,421 | -0.04(-0.20%) |
Apr 26, 2012 | 18.63 | 21.00 | 18.63 | 20.48 | 844,614 | +1.87(+10.05%) |
Apr 25, 2012 | 18.54 | 18.75 | 18.45 | 18.61 | 216,384 | +0.39(+2.14%) |
Apr 24, 2012 | 18.04 | 18.46 | 18.01 | 18.22 | 213,439 | +0.14(+0.77%) |
Apr 23, 2012 | 18.00 | 18.72 | 17.75 | 18.08 | 205,315 | -0.27(-1.47%) |
Apr 20, 2012 | 18.63 | 18.83 | 18.32 | 18.35 | 307,559 | +0.02(+0.11%) |
Apr 19, 2012 | 18.90 | 19.17 | 17.99 | 18.33 | 483,607 | -0.62(-3.27%) |
Apr 18, 2012 | 19.47 | 19.51 | 18.94 | 18.95 | 151,632 | -0.70(-3.56%) |
Apr 17, 2012 | 19.23 | 19.95 | 19.23 | 19.65 | 181,223 | +0.56(+2.93%) |
Apr 16, 2012 | 19.00 | 19.24 | 18.66 | 19.09 | 181,839 | +0.21(+1.11%) |
Apr 13, 2012 | 19.13 | 19.22 | 18.85 | 18.88 | 235,330 | -0.40(-2.07%) |
Apr 12, 2012 | 19.06 | 19.35 | 19.05 | 19.28 | 400,862 | +0.21(+1.10%) |
Apr 11, 2012 | 19.17 | 19.46 | 19.00 | 19.07 | 293,134 | +0.05(+0.26%) |
Apr 10, 2012 | 19.50 | 19.67 | 19.01 | 19.02 | 175,312 | -0.49(-2.51%) |
Apr 09, 2012 | 19.45 | 19.93 | 19.25 | 19.51 | 181,968 | -0.32(-1.61%) |
Apr 05, 2012 | 19.58 | 19.90 | 19.44 | 19.83 | 151,828 | +0.11(+0.56%) |
Apr 04, 2012 | 19.77 | 20.09 | 19.59 | 19.72 | 250,343 | -0.35(-1.74%) |
Apr 03, 2012 | 20.05 | 20.38 | 19.93 | 20.07 | 218,366 | -0.09(-0.45%) |
Apr 02, 2012 | 20.29 | 20.37 | 19.93 | 20.16 | 404,475 | -0.18(-0.88%) |
Mar 30, 2012 | 20.98 | 20.98 | 20.26 | 20.34 | 256,192 | -0.41(-1.98%) |
Mar 29, 2012 | 20.67 | 20.95 | 20.44 | 20.75 | 123,351 | -0.14(-0.67%) |
Mar 28, 2012 | 21.08 | 21.43 | 20.72 | 20.89 | 202,520 | -0.22(-1.04%) |
Mar 27, 2012 | 21.54 | 21.54 | 21.11 | 21.11 | 181,515 | -0.44(-2.04%) |
Mar 26, 2012 | 21.24 | 21.77 | 21.24 | 21.55 | 156,470 | +0.55(+2.62%) |
Mar 23, 2012 | 20.81 | 21.13 | 20.77 | 21.00 | 161,542 | +0.16(+0.77%) |
Mar 22, 2012 | 20.85 | 21.18 | 20.77 | 20.84 | 155,343 | -0.15(-0.71%) |
Mar 21, 2012 | 20.75 | 21.34 | 20.68 | 20.99 | 177,835 | +0.32(+1.55%) |
Mar 20, 2012 | 20.40 | 20.85 | 20.34 | 20.67 | 290,740 | +0.01(+0.05%) |
Mar 19, 2012 | 20.22 | 20.72 | 20.19 | 20.66 | 464,009 | +0.42(+2.08%) |
Mar 16, 2012 | 20.65 | 20.66 | 19.97 | 20.24 | 816,076 | -0.49(-2.36%) |
Mar 15, 2012 | 21.02 | 21.07 | 20.62 | 20.73 | 284,632 | -0.28(-1.33%) |
Mar 14, 2012 | 21.69 | 21.91 | 20.92 | 21.01 | 200,497 | -0.77(-3.54%) |
Mar 13, 2012 | 21.49 | 21.82 | 21.36 | 21.78 | 201,167 | +0.45(+2.11%) |
Mar 12, 2012 | 21.40 | 21.62 | 21.16 | 21.33 | 149,897 | -0.09(-0.42%) |
Mar 09, 2012 | 20.95 | 21.59 | 20.89 | 21.42 | 228,838 | +0.46(+2.19%) |
Mar 08, 2012 | 20.92 | 21.16 | 20.70 | 20.96 | 381,804 | +0.15(+0.72%) |
Mar 07, 2012 | 20.45 | 20.91 | 20.21 | 20.81 | 233,671 | +0.38(+1.86%) |
Mar 06, 2012 | 20.61 | 20.63 | 20.02 | 20.43 | 357,017 | -0.49(-2.34%) |
Mar 05, 2012 | 20.85 | 20.98 | 20.70 | 20.92 | 232,241 | -0.06(-0.29%) |
Mar 02, 2012 | 21.37 | 21.49 | 20.86 | 20.98 | 310,389 | -0.42(-1.96%) |
Mar 01, 2012 | 21.26 | 21.62 | 21.05 | 21.40 | 379,253 | +0.17(+0.80%) |
Feb 29, 2012 | 21.77 | 22.27 | 21.21 | 21.23 | 346,890 | -0.55(-2.53%) |
Feb 28, 2012 | 22.00 | 22.36 | 21.58 | 21.78 | 270,644 | -0.12(-0.55%) |
Feb 27, 2012 | 22.30 | 22.49 | 21.90 | 21.90 | 499,462 | -0.05(-0.23%) |
Feb 24, 2012 | 22.11 | 22.25 | 21.66 | 21.95 | 182,060 | -0.19(-0.86%) |
Feb 23, 2012 | 21.79 | 22.38 | 21.55 | 22.14 | 211,092 | +0.47(+2.17%) |
Feb 22, 2012 | 21.45 | 21.80 | 21.06 | 21.67 | 247,283 | +0.16(+0.74%) |
Feb 21, 2012 | 21.65 | 21.83 | 21.33 | 21.51 | 184,289 | -0.18(-0.83%) |
Feb 17, 2012 | 21.73 | 21.96 | 21.36 | 21.69 | 284,551 | -0.05(-0.23%) |
Feb 16, 2012 | 20.88 | 21.75 | 20.56 | 21.74 | 314,273 | +0.83(+3.97%) |
Feb 15, 2012 | 21.23 | 21.41 | 20.73 | 20.91 | 313,964 | -0.21(-0.99%) |
Feb 14, 2012 | 20.62 | 21.14 | 20.22 | 21.12 | 641,362 | -0.86(-3.91%) |
Feb 13, 2012 | 21.08 | 22.06 | 20.97 | 21.98 | 430,213 | +0.89(+4.22%) |
Feb 10, 2012 | 21.21 | 21.24 | 20.69 | 21.09 | 274,131 | -0.43(-2.00%) |
Feb 09, 2012 | 21.52 | 21.78 | 21.37 | 21.52 | 242,425 | -0.01(-0.05%) |
Feb 08, 2012 | 21.28 | 21.73 | 21.27 | 21.53 | 187,427 | +0.24(+1.13%) |
Feb 07, 2012 | 21.06 | 21.41 | 20.94 | 21.29 | 307,824 | -0.01(-0.05%) |
Feb 06, 2012 | 20.76 | 21.43 | 20.68 | 21.30 | 229,350 | +0.37(+1.77%) |
Feb 03, 2012 | 21.30 | 21.30 | 20.86 | 20.93 | 264,436 | +0.27(+1.31%) |
Feb 02, 2012 | 20.71 | 20.85 | 20.50 | 20.66 | 279,806 | +0.00(+0.00%) |