Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.92 | 23.98 | 23.55 | 23.65 | 1,100,384 | -0.23(-0.96%) |
Apr 27, 2012 | 23.76 | 24.11 | 23.63 | 23.88 | 522,724 | +0.23(+0.99%) |
Apr 26, 2012 | 23.43 | 24.00 | 23.30 | 23.64 | 890,830 | +0.25(+1.07%) |
Apr 25, 2012 | 22.72 | 23.41 | 22.51 | 23.39 | 1,221,988 | +0.95(+4.23%) |
Apr 24, 2012 | 22.69 | 22.79 | 22.23 | 22.45 | 844,816 | -0.15(-0.66%) |
Apr 23, 2012 | 23.60 | 23.60 | 22.53 | 22.59 | 834,276 | -0.60(-2.59%) |
Apr 20, 2012 | 22.85 | 23.71 | 22.55 | 23.20 | 1,452,088 | +0.60(+2.66%) |
Apr 19, 2012 | 22.53 | 22.66 | 22.32 | 22.59 | 435,170 | +0.09(+0.40%) |
Apr 18, 2012 | 22.43 | 22.68 | 22.32 | 22.50 | 622,770 | +0.06(+0.29%) |
Apr 17, 2012 | 22.46 | 22.48 | 22.27 | 22.44 | 578,098 | +0.18(+0.79%) |
Apr 16, 2012 | 22.54 | 22.55 | 22.23 | 22.27 | 442,626 | -0.22(-1.00%) |
Apr 13, 2012 | 22.29 | 22.54 | 22.25 | 22.49 | 752,842 | +0.06(+0.29%) |
Apr 12, 2012 | 21.99 | 22.45 | 21.98 | 22.43 | 690,096 | +0.41(+1.84%) |
Apr 11, 2012 | 21.75 | 22.04 | 21.41 | 22.02 | 762,014 | +0.44(+2.04%) |
Apr 10, 2012 | 21.98 | 22.14 | 21.47 | 21.58 | 870,374 | -0.44(-1.98%) |
Apr 09, 2012 | 22.07 | 22.16 | 21.89 | 22.02 | 506,464 | -0.31(-1.41%) |
Apr 05, 2012 | 22.75 | 22.75 | 22.21 | 22.33 | 1,133,922 | -0.51(-2.23%) |
Apr 04, 2012 | 22.64 | 23.00 | 22.48 | 22.84 | 1,104,068 | +0.09(+0.37%) |
Apr 03, 2012 | 22.36 | 23.25 | 22.20 | 22.75 | 1,327,740 | +0.38(+1.68%) |
Apr 02, 2012 | 21.79 | 22.38 | 21.79 | 22.38 | 792,528 | +0.47(+2.17%) |
Mar 30, 2012 | 22.16 | 22.34 | 21.88 | 21.91 | 407,332 | -0.04(-0.21%) |
Mar 29, 2012 | 22.00 | 22.07 | 21.58 | 21.95 | 572,242 | -0.21(-0.97%) |
Mar 28, 2012 | 22.07 | 22.41 | 21.84 | 22.16 | 713,368 | +0.03(+0.14%) |
Mar 27, 2012 | 22.12 | 22.31 | 22.00 | 22.14 | 721,038 | -0.02(-0.09%) |
Mar 26, 2012 | 21.89 | 22.20 | 21.77 | 22.16 | 490,920 | +0.50(+2.29%) |
Mar 23, 2012 | 21.29 | 21.70 | 21.20 | 21.66 | 472,176 | +0.29(+1.36%) |
Mar 22, 2012 | 21.33 | 21.43 | 21.20 | 21.37 | 573,522 | -0.11(-0.49%) |
Mar 21, 2012 | 21.64 | 21.84 | 21.48 | 21.48 | 536,670 | -0.08(-0.39%) |
Mar 20, 2012 | 21.74 | 21.80 | 21.56 | 21.56 | 554,102 | -0.28(-1.28%) |
Mar 19, 2012 | 21.45 | 21.89 | 21.34 | 21.84 | 988,528 | +0.43(+1.98%) |
Mar 16, 2012 | 21.47 | 21.48 | 21.30 | 21.41 | 615,676 | +0.02(+0.07%) |
Mar 15, 2012 | 21.41 | 21.48 | 21.21 | 21.40 | 502,922 | -0.03(-0.14%) |
Mar 14, 2012 | 21.50 | 21.50 | 21.14 | 21.43 | 699,672 | -0.05(-0.26%) |
Mar 13, 2012 | 20.74 | 21.50 | 20.55 | 21.48 | 1,163,116 | +0.92(+4.47%) |
Mar 12, 2012 | 20.55 | 20.73 | 20.38 | 20.57 | 385,060 | -0.08(-0.39%) |
Mar 09, 2012 | 20.32 | 20.70 | 20.25 | 20.64 | 400,288 | +0.34(+1.65%) |
Mar 08, 2012 | 20.33 | 20.41 | 20.09 | 20.31 | 229,850 | +0.05(+0.25%) |
Mar 07, 2012 | 20.05 | 20.29 | 19.95 | 20.26 | 370,676 | +0.26(+1.27%) |
Mar 06, 2012 | 20.36 | 20.54 | 20.00 | 20.00 | 377,610 | -0.55(-2.68%) |
Mar 05, 2012 | 20.48 | 20.66 | 20.33 | 20.55 | 371,168 | +0.05(+0.27%) |
Mar 02, 2012 | 20.86 | 20.89 | 20.39 | 20.50 | 874,036 | -0.31(-1.49%) |
Mar 01, 2012 | 20.52 | 21.01 | 20.26 | 20.81 | 1,264,378 | +0.39(+1.91%) |
Feb 29, 2012 | 20.14 | 20.45 | 20.05 | 20.42 | 847,016 | +0.37(+1.82%) |
Feb 28, 2012 | 19.95 | 20.21 | 19.93 | 20.05 | 824,768 | +0.13(+0.68%) |
Feb 27, 2012 | 20.16 | 20.25 | 19.57 | 19.92 | 701,122 | -0.41(-2.02%) |
Feb 24, 2012 | 20.48 | 20.54 | 20.28 | 20.33 | 513,658 | -0.14(-0.68%) |
Feb 23, 2012 | 19.94 | 20.50 | 19.90 | 20.47 | 661,056 | +0.42(+2.12%) |
Feb 22, 2012 | 19.97 | 20.20 | 19.91 | 20.05 | 506,172 | +0.01(+0.02%) |
Feb 21, 2012 | 20.02 | 20.18 | 19.86 | 20.04 | 859,092 | +0.12(+0.63%) |
Feb 17, 2012 | 20.06 | 20.06 | 19.76 | 19.91 | 495,116 | -0.06(-0.30%) |
Feb 16, 2012 | 19.80 | 20.18 | 19.76 | 19.98 | 783,720 | +0.16(+0.78%) |
Feb 15, 2012 | 20.11 | 20.28 | 19.70 | 19.82 | 596,946 | -0.25(-1.27%) |
Feb 14, 2012 | 20.00 | 20.09 | 19.75 | 20.07 | 624,038 | -0.09(-0.45%) |
Feb 13, 2012 | 20.21 | 20.28 | 20.00 | 20.16 | 406,890 | +0.18(+0.89%) |
Feb 10, 2012 | 20.08 | 20.17 | 19.87 | 19.99 | 719,130 | -0.34(-1.68%) |
Feb 09, 2012 | 20.43 | 20.57 | 20.32 | 20.33 | 564,882 | -0.12(-0.59%) |
Feb 08, 2012 | 20.68 | 20.71 | 20.21 | 20.45 | 818,062 | -0.23(-1.11%) |
Feb 07, 2012 | 20.99 | 21.06 | 20.57 | 20.68 | 1,170,172 | -0.27(-1.29%) |
Feb 06, 2012 | 20.70 | 21.16 | 20.64 | 20.95 | 990,594 | +0.31(+1.50%) |
Feb 03, 2012 | 20.77 | 20.81 | 20.57 | 20.64 | 1,281,708 | +0.19(+0.90%) |
Feb 02, 2012 | 19.50 | 20.65 | 19.48 | 20.45 | 2,158,416 | +1.07(+5.55%) |