Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.47 | 21.56 | 21.35 | 21.55 | 819,593 | +0.01(+0.06%) |
Apr 27, 2012 | 21.44 | 21.56 | 21.33 | 21.54 | 1,458,354 | +0.20(+0.95%) |
Apr 26, 2012 | 21.01 | 21.38 | 21.00 | 21.33 | 1,167,344 | +0.34(+1.61%) |
Apr 25, 2012 | 21.22 | 21.31 | 20.94 | 21.00 | 1,501,307 | -0.02(-0.09%) |
Apr 24, 2012 | 20.81 | 21.16 | 20.78 | 21.01 | 1,252,251 | +0.23(+1.13%) |
Apr 23, 2012 | 20.84 | 20.90 | 20.57 | 20.78 | 1,366,252 | -0.36(-1.72%) |
Apr 20, 2012 | 21.05 | 21.21 | 20.99 | 21.15 | 1,126,503 | +0.14(+0.68%) |
Apr 19, 2012 | 20.80 | 21.46 | 20.77 | 21.00 | 2,888,293 | +0.20(+0.97%) |
Apr 18, 2012 | 20.36 | 20.80 | 20.35 | 20.80 | 2,145,004 | +0.37(+1.82%) |
Apr 17, 2012 | 20.43 | 20.48 | 20.31 | 20.43 | 1,635,186 | +0.20(+1.00%) |
Apr 16, 2012 | 20.20 | 20.27 | 20.10 | 20.23 | 1,846,750 | +0.13(+0.65%) |
Apr 13, 2012 | 20.17 | 20.20 | 19.97 | 20.10 | 1,426,495 | -0.08(-0.39%) |
Apr 12, 2012 | 19.90 | 20.19 | 19.82 | 20.18 | 1,261,444 | +0.33(+1.67%) |
Apr 11, 2012 | 19.79 | 19.87 | 19.67 | 19.84 | 802,512 | +0.23(+1.19%) |
Apr 10, 2012 | 19.97 | 20.02 | 19.50 | 19.61 | 1,625,037 | -0.46(-2.27%) |
Apr 09, 2012 | 20.27 | 20.28 | 20.02 | 20.07 | 1,154,267 | -0.27(-1.34%) |
Apr 05, 2012 | 20.48 | 20.51 | 20.24 | 20.34 | 960,100 | -0.17(-0.82%) |
Apr 04, 2012 | 20.59 | 20.79 | 20.47 | 20.51 | 1,433,540 | -0.30(-1.44%) |
Apr 03, 2012 | 20.97 | 21.05 | 20.74 | 20.81 | 2,297,176 | -0.16(-0.78%) |
Apr 02, 2012 | 20.58 | 21.09 | 20.46 | 20.97 | 1,612,043 | +0.43(+2.09%) |
Mar 30, 2012 | 20.70 | 20.73 | 20.46 | 20.54 | 1,025,979 | -0.08(-0.38%) |
Mar 29, 2012 | 20.56 | 20.64 | 20.17 | 20.62 | 1,705,687 | -0.10(-0.47%) |
Mar 28, 2012 | 20.76 | 20.82 | 20.49 | 20.72 | 839,630 | -0.04(-0.19%) |
Mar 27, 2012 | 20.83 | 20.91 | 20.71 | 20.75 | 1,356,128 | -0.06(-0.28%) |
Mar 26, 2012 | 20.67 | 20.85 | 20.59 | 20.81 | 1,252,996 | +0.29(+1.43%) |
Mar 23, 2012 | 20.43 | 20.58 | 20.33 | 20.52 | 910,074 | +0.06(+0.29%) |
Mar 22, 2012 | 20.53 | 20.70 | 20.43 | 20.46 | 1,259,701 | -0.29(-1.38%) |
Mar 21, 2012 | 20.70 | 20.86 | 20.59 | 20.75 | 1,157,200 | +0.05(+0.25%) |
Mar 20, 2012 | 20.76 | 20.78 | 20.46 | 20.70 | 1,037,810 | -0.20(-0.97%) |
Mar 19, 2012 | 20.87 | 21.07 | 20.79 | 20.90 | 857,134 | -0.05(-0.25%) |
Mar 16, 2012 | 20.96 | 21.14 | 20.88 | 20.95 | 1,007,894 | +0.06(+0.28%) |
Mar 15, 2012 | 20.73 | 20.96 | 20.62 | 20.89 | 1,416,267 | +0.12(+0.60%) |
Mar 14, 2012 | 20.99 | 21.03 | 20.68 | 20.77 | 1,394,570 | -0.25(-1.21%) |
Mar 13, 2012 | 20.53 | 21.03 | 20.46 | 21.02 | 1,105,542 | +0.57(+2.77%) |
Mar 12, 2012 | 20.44 | 20.55 | 20.35 | 20.46 | 827,572 | +0.11(+0.54%) |
Mar 09, 2012 | 20.36 | 20.38 | 20.25 | 20.34 | 1,062,127 | +0.10(+0.48%) |
Mar 08, 2012 | 20.39 | 20.39 | 20.18 | 20.25 | 798,223 | +0.12(+0.61%) |
Mar 07, 2012 | 20.00 | 20.20 | 19.84 | 20.12 | 1,482,466 | +0.07(+0.32%) |
Mar 06, 2012 | 20.37 | 20.47 | 19.98 | 20.06 | 1,357,774 | -0.61(-2.96%) |
Mar 05, 2012 | 20.42 | 20.74 | 20.29 | 20.67 | 1,243,262 | +0.24(+1.18%) |
Mar 02, 2012 | 20.60 | 20.68 | 20.35 | 20.43 | 938,758 | -0.16(-0.76%) |
Mar 01, 2012 | 20.46 | 20.66 | 20.36 | 20.59 | 1,504,962 | +0.25(+1.22%) |
Feb 29, 2012 | 20.61 | 20.75 | 20.34 | 20.34 | 1,364,852 | -0.13(-0.64%) |
Feb 28, 2012 | 20.57 | 20.57 | 20.19 | 20.47 | 1,110,970 | -0.12(-0.60%) |
Feb 27, 2012 | 20.36 | 20.61 | 20.05 | 20.59 | 1,599,185 | +0.09(+0.44%) |
Feb 24, 2012 | 20.18 | 20.54 | 20.18 | 20.50 | 1,281,729 | +0.25(+1.25%) |
Feb 23, 2012 | 20.26 | 20.33 | 20.13 | 20.25 | 1,161,050 | -0.07(-0.35%) |
Feb 22, 2012 | 20.66 | 20.66 | 20.12 | 20.32 | 1,344,031 | -0.40(-1.95%) |
Feb 21, 2012 | 20.77 | 20.88 | 20.49 | 20.72 | 1,268,834 | +0.07(+0.35%) |
Feb 17, 2012 | 20.66 | 20.75 | 20.53 | 20.65 | 1,339,723 | +0.14(+0.70%) |
Feb 16, 2012 | 20.24 | 20.58 | 20.17 | 20.51 | 945,829 | +0.29(+1.42%) |
Feb 15, 2012 | 20.41 | 20.48 | 20.17 | 20.22 | 631,675 | -0.03(-0.16%) |
Feb 14, 2012 | 20.24 | 20.30 | 20.10 | 20.25 | 678,363 | -0.10(-0.48%) |
Feb 13, 2012 | 20.27 | 20.51 | 20.23 | 20.35 | 776,429 | +0.20(+0.97%) |
Feb 10, 2012 | 20.23 | 20.33 | 19.98 | 20.16 | 900,814 | -0.31(-1.53%) |
Feb 09, 2012 | 20.52 | 20.62 | 20.42 | 20.47 | 748,162 | -0.05(-0.25%) |
Feb 08, 2012 | 20.72 | 20.76 | 20.32 | 20.52 | 905,898 | -0.15(-0.72%) |
Feb 07, 2012 | 20.51 | 20.76 | 20.34 | 20.67 | 802,588 | +0.12(+0.57%) |
Feb 06, 2012 | 20.44 | 20.73 | 20.41 | 20.55 | 872,351 | -0.03(-0.16%) |
Feb 03, 2012 | 20.50 | 20.66 | 20.44 | 20.59 | 888,970 | +0.23(+1.12%) |
Feb 02, 2012 | 20.29 | 20.47 | 20.18 | 20.36 | 1,344,868 | +0.16(+0.77%) |