Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.83 | 21.08 | 20.31 | 20.37 | 672,336 | -0.65(-3.11%) |
Apr 27, 2012 | 20.34 | 21.39 | 19.93 | 21.02 | 1,198,107 | -0.53(-2.47%) |
Apr 26, 2012 | 20.71 | 21.67 | 20.61 | 21.56 | 412,487 | +0.81(+3.89%) |
Apr 25, 2012 | 20.66 | 20.90 | 20.63 | 20.75 | 289,974 | +0.28(+1.36%) |
Apr 24, 2012 | 20.44 | 20.66 | 20.33 | 20.47 | 209,883 | -0.05(-0.23%) |
Apr 23, 2012 | 20.64 | 20.66 | 20.29 | 20.52 | 404,483 | -0.42(-2.02%) |
Apr 20, 2012 | 20.79 | 21.15 | 20.64 | 20.94 | 274,742 | +0.21(+1.00%) |
Apr 19, 2012 | 21.04 | 21.11 | 20.67 | 20.74 | 296,209 | -0.37(-1.74%) |
Apr 18, 2012 | 21.25 | 21.27 | 21.00 | 21.10 | 316,356 | -0.25(-1.15%) |
Apr 17, 2012 | 21.01 | 21.49 | 20.86 | 21.35 | 444,596 | +0.38(+1.84%) |
Apr 16, 2012 | 21.06 | 21.23 | 20.75 | 20.96 | 245,315 | -0.05(-0.23%) |
Apr 13, 2012 | 20.93 | 21.17 | 20.84 | 21.01 | 583,754 | -0.09(-0.43%) |
Apr 12, 2012 | 20.51 | 21.12 | 20.51 | 21.10 | 510,421 | +0.61(+2.95%) |
Apr 11, 2012 | 20.17 | 20.53 | 20.16 | 20.50 | 376,958 | +0.53(+2.64%) |
Apr 10, 2012 | 20.09 | 20.09 | 19.85 | 19.97 | 450,106 | -0.21(-1.03%) |
Apr 09, 2012 | 19.90 | 20.24 | 19.90 | 20.18 | 234,250 | -0.06(-0.28%) |
Apr 05, 2012 | 20.15 | 20.38 | 20.11 | 20.23 | 260,334 | +0.03(+0.15%) |
Apr 04, 2012 | 19.95 | 20.26 | 19.92 | 20.20 | 476,446 | -0.03(-0.15%) |
Apr 03, 2012 | 20.22 | 20.38 | 20.02 | 20.23 | 692,594 | -0.09(-0.45%) |
Apr 02, 2012 | 20.43 | 20.51 | 20.21 | 20.32 | 382,829 | -0.20(-0.97%) |
Mar 30, 2012 | 20.66 | 20.75 | 20.42 | 20.52 | 309,441 | +0.05(+0.25%) |
Mar 29, 2012 | 20.31 | 20.57 | 20.04 | 20.47 | 347,762 | +0.06(+0.32%) |
Mar 28, 2012 | 20.81 | 20.81 | 20.28 | 20.41 | 309,383 | -0.34(-1.63%) |
Mar 27, 2012 | 20.75 | 20.88 | 20.67 | 20.74 | 462,634 | -0.02(-0.08%) |
Mar 26, 2012 | 20.81 | 21.11 | 20.66 | 20.76 | 342,553 | +0.11(+0.52%) |
Mar 23, 2012 | 20.90 | 20.90 | 20.55 | 20.65 | 628,331 | -0.21(-1.02%) |
Mar 22, 2012 | 20.93 | 21.04 | 20.75 | 20.86 | 206,737 | -0.22(-1.05%) |
Mar 21, 2012 | 21.16 | 21.21 | 21.02 | 21.09 | 125,403 | +0.00(+0.00%) |
Mar 20, 2012 | 21.01 | 21.24 | 21.01 | 21.09 | 172,484 | -0.11(-0.51%) |
Mar 19, 2012 | 21.17 | 21.35 | 21.00 | 21.19 | 424,264 | -0.03(-0.12%) |
Mar 16, 2012 | 21.21 | 21.37 | 21.06 | 21.22 | 284,332 | -0.01(-0.06%) |
Mar 15, 2012 | 21.43 | 21.43 | 21.01 | 21.23 | 151,933 | -0.14(-0.65%) |
Mar 14, 2012 | 21.68 | 21.73 | 21.26 | 21.37 | 159,845 | -0.30(-1.40%) |
Mar 13, 2012 | 21.41 | 21.70 | 21.23 | 21.67 | 226,962 | +0.49(+2.33%) |
Mar 12, 2012 | 21.42 | 21.44 | 21.09 | 21.18 | 159,570 | -0.20(-0.95%) |
Mar 09, 2012 | 20.99 | 21.42 | 20.93 | 21.38 | 204,836 | +0.45(+2.15%) |
Mar 08, 2012 | 20.99 | 21.09 | 20.83 | 20.93 | 116,469 | +0.08(+0.37%) |
Mar 07, 2012 | 20.90 | 20.98 | 20.68 | 20.86 | 183,848 | +0.07(+0.35%) |
Mar 06, 2012 | 21.03 | 21.15 | 20.77 | 20.78 | 275,711 | -0.47(-2.22%) |
Mar 05, 2012 | 21.15 | 21.30 | 20.93 | 21.25 | 198,469 | +0.08(+0.37%) |
Mar 02, 2012 | 21.57 | 21.58 | 21.16 | 21.18 | 318,774 | -0.35(-1.61%) |
Mar 01, 2012 | 21.81 | 21.83 | 21.52 | 21.52 | 267,286 | -0.07(-0.34%) |
Feb 29, 2012 | 21.44 | 21.81 | 21.44 | 21.60 | 303,406 | +0.12(+0.56%) |
Feb 28, 2012 | 21.67 | 22.02 | 21.28 | 21.47 | 267,268 | -0.15(-0.70%) |
Feb 27, 2012 | 21.57 | 21.95 | 21.52 | 21.63 | 332,561 | -0.28(-1.26%) |
Feb 24, 2012 | 21.50 | 22.24 | 21.36 | 21.90 | 652,453 | +0.48(+2.26%) |
Feb 23, 2012 | 21.16 | 21.56 | 21.11 | 21.42 | 302,260 | +0.33(+1.56%) |
Feb 22, 2012 | 21.09 | 21.30 | 21.00 | 21.09 | 339,333 | -0.08(-0.37%) |
Feb 21, 2012 | 21.41 | 21.49 | 21.01 | 21.17 | 228,532 | -0.22(-1.03%) |
Feb 17, 2012 | 21.61 | 21.63 | 21.35 | 21.39 | 171,322 | -0.10(-0.48%) |
Feb 16, 2012 | 21.08 | 21.53 | 21.08 | 21.49 | 272,019 | +0.47(+2.23%) |
Feb 15, 2012 | 21.50 | 21.61 | 20.96 | 21.02 | 349,212 | -0.37(-1.75%) |
Feb 14, 2012 | 21.09 | 21.41 | 21.04 | 21.40 | 408,762 | +0.17(+0.79%) |
Feb 13, 2012 | 21.00 | 21.40 | 20.74 | 21.23 | 624,299 | +0.19(+0.90%) |
Feb 10, 2012 | 20.92 | 21.53 | 20.78 | 21.04 | 541,920 | -0.12(-0.57%) |
Feb 09, 2012 | 21.38 | 21.42 | 21.05 | 21.16 | 375,835 | -0.22(-1.01%) |
Feb 08, 2012 | 21.38 | 21.63 | 21.08 | 21.38 | 496,016 | -0.06(-0.30%) |
Feb 07, 2012 | 21.53 | 21.62 | 21.36 | 21.44 | 393,512 | -0.13(-0.60%) |
Feb 06, 2012 | 21.42 | 21.89 | 21.42 | 21.57 | 340,942 | +0.04(+0.18%) |
Feb 03, 2012 | 20.24 | 22.07 | 19.90 | 21.53 | 1,945,767 | +0.90(+4.38%) |
Feb 02, 2012 | 20.33 | 20.65 | 20.19 | 20.63 | 1,098,525 | +0.37(+1.85%) |