Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.86 | 21.86 | 21.86 | 21.86 | 1,961 | -0.20(-0.91%) |
Apr 27, 2012 | 21.95 | 22.05 | 21.94 | 22.05 | 2,510 | +0.27(+1.24%) |
Apr 26, 2012 | 21.79 | 21.79 | 21.79 | 21.79 | 663 | +0.05(+0.24%) |
Apr 25, 2012 | 21.73 | 21.73 | 21.68 | 21.73 | 2,441 | +0.36(+1.66%) |
Apr 24, 2012 | 21.28 | 21.39 | 21.28 | 21.38 | 1,419 | +0.10(+0.46%) |
Apr 23, 2012 | 21.07 | 21.28 | 21.07 | 21.28 | 5,766 | -0.26(-1.19%) |
Apr 20, 2012 | 21.62 | 21.62 | 21.53 | 21.53 | 1,525 | +0.15(+0.69%) |
Apr 19, 2012 | 21.49 | 21.49 | 21.34 | 21.39 | 5,931 | -0.12(-0.58%) |
Apr 18, 2012 | 21.48 | 21.51 | 21.40 | 21.51 | 2,428 | -0.17(-0.77%) |
Apr 17, 2012 | 21.37 | 21.68 | 21.37 | 21.68 | 2,401 | +0.34(+1.59%) |
Apr 16, 2012 | 21.18 | 21.34 | 21.14 | 21.34 | 862 | +0.21(+0.98%) |
Apr 11, 2012 | 21.08 | 21.13 | 21.13 | 21.13 | 3,449 | +0.19(+0.90%) |
Apr 10, 2012 | 21.22 | 21.22 | 20.94 | 20.94 | 820 | -0.45(-2.11%) |
Apr 09, 2012 | 21.35 | 21.40 | 21.28 | 21.40 | 4,676 | -0.39(-1.80%) |
Apr 05, 2012 | 21.81 | 21.81 | 21.79 | 21.79 | 2,282 | -0.01(-0.05%) |
Apr 04, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 676 | -0.24(-1.10%) |
Apr 03, 2012 | 22.04 | 22.04 | 22.04 | 22.04 | 1,114 | +0.02(+0.07%) |
Mar 30, 2012 | 22.08 | 22.02 | 22.02 | 22.02 | 1,061 | +0.19(+0.88%) |
Mar 29, 2012 | 21.83 | 21.83 | 21.83 | 21.83 | 339 | -0.31(-1.40%) |
Mar 27, 2012 | 22.08 | 22.14 | 22.14 | 22.14 | 2,919 | +0.04(+0.19%) |
Mar 26, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 689 | +0.28(+1.29%) |
Mar 23, 2012 | 21.74 | 21.85 | 21.74 | 21.82 | 6,483 | +0.14(+0.63%) |
Mar 22, 2012 | 21.57 | 21.71 | 21.57 | 21.68 | 5,758 | -0.35(-1.60%) |
Mar 21, 2012 | 21.99 | 22.04 | 21.96 | 22.03 | 22,507 | -0.04(-0.17%) |
Mar 20, 2012 | 22.07 | 22.07 | 22.03 | 22.07 | 2,614 | -0.16(-0.70%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.20 | 22.23 | 1,318 | +0.14(+0.64%) |
Mar 16, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 652 | -0.07(-0.31%) |
Mar 15, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 4,501 | +0.17(+0.79%) |
Mar 14, 2012 | 21.99 | 21.99 | 21.99 | 21.99 | 532 | +0.29(+1.32%) |
Mar 13, 2012 | 21.70 | 21.72 | 21.70 | 21.70 | 6,414 | +0.08(+0.35%) |
Mar 12, 2012 | 21.69 | 21.69 | 21.55 | 21.62 | 63,804 | +0.42(+1.98%) |
Mar 08, 2012 | 21.22 | 21.20 | 21.20 | 21.20 | 1,065 | +0.05(+0.21%) |
Mar 07, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 375 | +0.04(+0.21%) |
Mar 06, 2012 | 21.14 | 21.14 | 21.09 | 21.11 | 1,960 | -0.27(-1.28%) |
Mar 05, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 1,664 | -0.26(-1.21%) |
Mar 02, 2012 | 21.65 | 21.65 | 21.65 | 21.65 | 399 | -0.09(-0.40%) |
Mar 01, 2012 | 21.74 | 21.74 | 21.74 | 21.74 | 1,105 | +0.27(+1.24%) |
Feb 29, 2012 | 21.65 | 21.65 | 21.47 | 21.47 | 4,813 | -0.18(-0.83%) |
Feb 28, 2012 | 21.60 | 21.73 | 21.56 | 21.65 | 10,172 | -0.06(-0.28%) |
Feb 27, 2012 | 21.47 | 21.74 | 21.47 | 21.71 | 8,470 | -0.04(-0.17%) |
Feb 24, 2012 | 21.71 | 21.80 | 21.67 | 21.75 | 14,791 | +0.02(+0.10%) |
Feb 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 665 | +0.23(+1.07%) |
Feb 22, 2012 | 21.59 | 21.59 | 21.48 | 21.50 | 4,416 | -0.10(-0.45%) |
Feb 21, 2012 | 21.74 | 21.74 | 21.59 | 21.59 | 4,466 | -0.14(-0.66%) |
Feb 17, 2012 | 21.59 | 21.74 | 21.59 | 21.74 | 799 | +0.06(+0.30%) |
Feb 16, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 1,065 | +0.39(+1.83%) |
Feb 15, 2012 | 21.44 | 21.45 | 21.28 | 21.28 | 16,780 | -0.00(-0.02%) |
Feb 14, 2012 | 21.33 | 21.33 | 21.28 | 21.29 | 3,087 | -0.15(-0.68%) |
Feb 13, 2012 | 21.43 | 21.43 | 21.43 | 21.43 | 426 | +0.18(+0.83%) |
Feb 10, 2012 | 21.31 | 21.31 | 21.26 | 21.26 | 564 | -0.22(-1.04%) |
Feb 09, 2012 | 21.56 | 21.56 | 21.41 | 21.48 | 1,507 | +0.06(+0.30%) |
Feb 08, 2012 | 21.47 | 21.47 | 21.42 | 21.42 | 633 | -0.02(-0.10%) |
Feb 07, 2012 | 21.34 | 21.49 | 21.32 | 21.44 | 4,797 | +0.08(+0.38%) |
Feb 06, 2012 | 21.36 | 21.40 | 21.36 | 21.36 | 1,867 | -0.11(-0.52%) |
Feb 03, 2012 | 21.38 | 21.47 | 21.33 | 21.47 | 13,603 | +0.36(+1.68%) |