Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.07 | 22.09 | 21.86 | 21.87 | 40,198 | -0.23(-1.04%) |
Apr 27, 2012 | 21.97 | 22.12 | 21.73 | 22.10 | 23,786 | +0.13(+0.59%) |
Apr 26, 2012 | 21.93 | 22.10 | 21.80 | 21.97 | 27,362 | -0.01(-0.05%) |
Apr 25, 2012 | 21.94 | 22.08 | 21.85 | 21.98 | 47,173 | +0.12(+0.57%) |
Apr 24, 2012 | 21.38 | 21.86 | 21.34 | 21.85 | 53,801 | +0.48(+2.24%) |
Apr 23, 2012 | 21.28 | 21.45 | 21.16 | 21.38 | 77,576 | -0.03(-0.15%) |
Apr 20, 2012 | 21.35 | 21.74 | 21.35 | 21.41 | 53,992 | +0.16(+0.76%) |
Apr 19, 2012 | 21.50 | 21.51 | 21.10 | 21.25 | 41,950 | -0.30(-1.40%) |
Apr 18, 2012 | 21.61 | 21.81 | 21.34 | 21.55 | 71,345 | -0.20(-0.93%) |
Apr 17, 2012 | 21.45 | 21.85 | 21.45 | 21.75 | 56,822 | +0.48(+2.25%) |
Apr 16, 2012 | 21.02 | 21.37 | 21.02 | 21.27 | 65,337 | +0.30(+1.44%) |
Apr 13, 2012 | 21.26 | 21.27 | 20.93 | 20.97 | 64,674 | -0.31(-1.47%) |
Apr 12, 2012 | 21.21 | 21.37 | 21.17 | 21.28 | 47,476 | +0.01(+0.05%) |
Apr 11, 2012 | 21.33 | 21.33 | 21.05 | 21.27 | 36,790 | +0.16(+0.76%) |
Apr 10, 2012 | 21.43 | 21.43 | 21.04 | 21.11 | 66,619 | -0.28(-1.31%) |
Apr 09, 2012 | 21.28 | 21.52 | 21.28 | 21.39 | 44,796 | -0.08(-0.36%) |
Apr 05, 2012 | 21.25 | 21.50 | 21.11 | 21.47 | 76,546 | +0.23(+1.10%) |
Apr 04, 2012 | 21.27 | 21.31 | 21.08 | 21.23 | 74,147 | -0.18(-0.83%) |
Apr 03, 2012 | 21.70 | 21.70 | 21.20 | 21.41 | 56,566 | -0.27(-1.22%) |
Apr 02, 2012 | 21.46 | 21.69 | 21.19 | 21.68 | 59,243 | +0.28(+1.29%) |
Mar 30, 2012 | 21.63 | 21.65 | 21.29 | 21.40 | 67,808 | -0.12(-0.58%) |
Mar 29, 2012 | 21.44 | 21.61 | 21.02 | 21.53 | 67,310 | +0.03(+0.12%) |
Mar 28, 2012 | 21.78 | 21.86 | 21.43 | 21.50 | 18,787 | -0.16(-0.75%) |
Mar 27, 2012 | 21.83 | 21.94 | 21.64 | 21.66 | 37,577 | -0.18(-0.83%) |
Mar 26, 2012 | 21.91 | 22.17 | 21.71 | 21.84 | 73,478 | +0.17(+0.79%) |
Mar 23, 2012 | 21.39 | 21.78 | 21.39 | 21.67 | 66,365 | +0.23(+1.09%) |
Mar 22, 2012 | 21.36 | 21.52 | 21.22 | 21.44 | 35,085 | +0.05(+0.22%) |
Mar 21, 2012 | 21.72 | 21.72 | 21.39 | 21.39 | 54,278 | -0.25(-1.18%) |
Mar 20, 2012 | 21.77 | 21.93 | 21.56 | 21.65 | 61,792 | -0.18(-0.81%) |
Mar 19, 2012 | 21.78 | 22.05 | 21.63 | 21.82 | 80,881 | -0.01(-0.02%) |
Mar 16, 2012 | 22.00 | 22.50 | 21.74 | 21.83 | 138,360 | -0.14(-0.64%) |
Mar 15, 2012 | 21.97 | 22.05 | 21.69 | 21.97 | 51,892 | +0.07(+0.31%) |
Mar 14, 2012 | 22.22 | 22.30 | 21.77 | 21.90 | 57,154 | -0.43(-1.91%) |
Mar 13, 2012 | 21.91 | 22.36 | 21.86 | 22.33 | 99,328 | +0.58(+2.67%) |
Mar 12, 2012 | 21.78 | 21.96 | 21.68 | 21.75 | 45,813 | +0.05(+0.21%) |
Mar 09, 2012 | 21.37 | 22.04 | 21.37 | 21.70 | 93,275 | +0.23(+1.06%) |
Mar 08, 2012 | 21.55 | 21.63 | 21.26 | 21.47 | 69,945 | -0.04(-0.17%) |
Mar 07, 2012 | 21.51 | 21.51 | 21.17 | 21.51 | 57,514 | +0.34(+1.58%) |
Mar 06, 2012 | 21.37 | 21.40 | 21.13 | 21.17 | 50,346 | -0.27(-1.25%) |
Mar 05, 2012 | 20.80 | 21.44 | 20.63 | 21.44 | 78,798 | +0.67(+3.20%) |
Mar 02, 2012 | 20.91 | 21.01 | 20.59 | 20.78 | 295,042 | -0.09(-0.42%) |
Mar 01, 2012 | 21.19 | 21.27 | 20.86 | 20.86 | 86,099 | -0.34(-1.58%) |
Feb 29, 2012 | 21.63 | 21.68 | 21.20 | 21.20 | 95,731 | -0.38(-1.75%) |
Feb 28, 2012 | 21.59 | 21.77 | 21.52 | 21.58 | 76,493 | -0.03(-0.14%) |
Feb 27, 2012 | 22.15 | 22.15 | 21.17 | 21.61 | 219,316 | -0.57(-2.56%) |
Feb 24, 2012 | 22.09 | 22.22 | 21.89 | 22.18 | 58,895 | +0.11(+0.51%) |
Feb 23, 2012 | 21.89 | 22.14 | 21.81 | 22.06 | 89,290 | +0.24(+1.09%) |
Feb 22, 2012 | 21.94 | 22.07 | 21.78 | 21.83 | 48,508 | -0.15(-0.68%) |
Feb 21, 2012 | 22.19 | 22.20 | 21.95 | 21.97 | 55,952 | -0.19(-0.84%) |
Feb 17, 2012 | 22.18 | 22.18 | 21.39 | 22.16 | 34,397 | +0.11(+0.49%) |
Feb 16, 2012 | 21.93 | 22.20 | 21.81 | 22.05 | 170,359 | +0.21(+0.95%) |
Feb 15, 2012 | 21.86 | 21.94 | 21.46 | 21.85 | 54,951 | -0.03(-0.14%) |
Feb 14, 2012 | 21.89 | 21.91 | 21.45 | 21.88 | 90,086 | -0.01(-0.02%) |
Feb 13, 2012 | 21.75 | 22.12 | 21.64 | 21.88 | 79,954 | +0.31(+1.44%) |
Feb 10, 2012 | 21.79 | 22.02 | 21.57 | 21.57 | 41,623 | -0.28(-1.28%) |
Feb 09, 2012 | 22.17 | 22.17 | 21.83 | 21.85 | 17,828 | -0.35(-1.58%) |
Feb 08, 2012 | 22.27 | 22.40 | 22.11 | 22.20 | 28,707 | +0.03(+0.12%) |
Feb 07, 2012 | 22.29 | 22.45 | 22.05 | 22.18 | 92,537 | -0.02(-0.09%) |
Feb 06, 2012 | 22.33 | 22.33 | 21.96 | 22.20 | 79,739 | -0.12(-0.53%) |
Feb 03, 2012 | 22.09 | 22.45 | 22.04 | 22.32 | 125,394 | +0.30(+1.36%) |
Feb 02, 2012 | 22.10 | 22.23 | 21.78 | 22.02 | 111,680 | -0.17(-0.74%) |