Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.47 | 22.47 | 22.36 | 22.41 | 64,149 | -0.11(-0.47%) |
Apr 27, 2012 | 22.57 | 22.59 | 22.49 | 22.52 | 58,462 | -0.04(-0.19%) |
Apr 26, 2012 | 22.34 | 22.58 | 22.34 | 22.56 | 41,736 | +0.18(+0.80%) |
Apr 25, 2012 | 22.23 | 22.38 | 22.23 | 22.38 | 77,740 | +0.27(+1.22%) |
Apr 24, 2012 | 22.10 | 22.21 | 22.08 | 22.11 | 53,413 | +0.01(+0.05%) |
Apr 23, 2012 | 22.17 | 22.17 | 22.03 | 22.10 | 99,945 | -0.25(-1.11%) |
Apr 20, 2012 | 22.26 | 22.43 | 22.26 | 22.35 | 38,881 | +0.15(+0.68%) |
Apr 19, 2012 | 22.20 | 22.33 | 22.14 | 22.19 | 7,686 | -0.15(-0.67%) |
Apr 18, 2012 | 22.30 | 22.38 | 22.26 | 22.34 | 78,340 | -0.05(-0.21%) |
Apr 17, 2012 | 22.26 | 22.40 | 22.25 | 22.39 | 54,393 | +0.26(+1.15%) |
Apr 16, 2012 | 22.20 | 22.22 | 22.07 | 22.14 | 34,389 | +0.04(+0.16%) |
Apr 13, 2012 | 22.12 | 22.23 | 22.08 | 22.10 | 33,881 | -0.03(-0.15%) |
Apr 12, 2012 | 22.04 | 22.15 | 22.02 | 22.13 | 112,859 | +0.10(+0.45%) |
Apr 11, 2012 | 22.06 | 22.08 | 21.99 | 22.03 | 49,614 | +0.16(+0.72%) |
Apr 10, 2012 | 22.16 | 22.17 | 21.85 | 21.88 | 111,301 | -0.33(-1.50%) |
Apr 09, 2012 | 22.22 | 22.27 | 22.18 | 22.21 | 162,869 | -0.24(-1.08%) |
Apr 05, 2012 | 22.41 | 22.48 | 22.38 | 22.45 | 227,567 | -0.03(-0.13%) |
Apr 04, 2012 | 22.50 | 22.52 | 22.45 | 22.48 | 63,004 | -0.09(-0.38%) |
Apr 03, 2012 | 22.63 | 22.66 | 22.52 | 22.57 | 48,446 | -0.08(-0.37%) |
Apr 02, 2012 | 22.47 | 22.69 | 22.47 | 22.65 | 219,329 | +0.19(+0.86%) |
Mar 30, 2012 | 22.42 | 22.52 | 22.41 | 22.46 | 43,528 | +0.09(+0.41%) |
Mar 29, 2012 | 22.23 | 22.37 | 22.16 | 22.37 | 108,852 | +0.06(+0.27%) |
Mar 28, 2012 | 22.32 | 22.34 | 22.23 | 22.31 | 32,561 | -0.08(-0.38%) |
Mar 27, 2012 | 22.47 | 22.49 | 22.38 | 22.39 | 113,034 | -0.03(-0.14%) |
Mar 26, 2012 | 22.35 | 22.42 | 22.33 | 22.42 | 47,050 | +0.14(+0.64%) |
Mar 23, 2012 | 22.22 | 22.28 | 22.14 | 22.28 | 43,598 | +0.00(+0.01%) |
Mar 22, 2012 | 22.17 | 22.29 | 22.17 | 22.28 | 70,447 | -0.02(-0.08%) |
Mar 21, 2012 | 22.27 | 22.34 | 22.23 | 22.29 | 23,481 | +0.04(+0.18%) |
Mar 20, 2012 | 22.16 | 22.28 | 22.16 | 22.25 | 31,535 | -0.01(-0.04%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.19 | 22.26 | 129,298 | +0.06(+0.29%) |
Mar 16, 2012 | 22.29 | 22.31 | 22.20 | 22.20 | 39,219 | -0.09(-0.39%) |
Mar 15, 2012 | 22.21 | 22.29 | 22.17 | 22.29 | 53,909 | +0.09(+0.41%) |
Mar 14, 2012 | 22.27 | 22.30 | 22.17 | 22.20 | 45,207 | -0.07(-0.33%) |
Mar 13, 2012 | 22.12 | 22.28 | 22.10 | 22.27 | 35,389 | +0.25(+1.14%) |
Mar 12, 2012 | 22.02 | 22.04 | 21.99 | 22.02 | 23,818 | +0.04(+0.19%) |
Mar 09, 2012 | 21.87 | 21.99 | 21.87 | 21.98 | 56,748 | +0.08(+0.36%) |
Mar 08, 2012 | 21.76 | 21.91 | 21.76 | 21.90 | 25,484 | +0.22(+1.02%) |
Mar 07, 2012 | 21.65 | 21.70 | 21.59 | 21.68 | 76,670 | +0.06(+0.26%) |
Mar 06, 2012 | 21.79 | 21.79 | 21.59 | 21.62 | 123,633 | -0.30(-1.39%) |
Mar 05, 2012 | 21.88 | 21.95 | 21.85 | 21.92 | 34,473 | -0.00(-0.01%) |
Mar 02, 2012 | 21.93 | 21.97 | 21.88 | 21.93 | 780,393 | -0.01(-0.03%) |
Mar 01, 2012 | 21.90 | 21.96 | 21.88 | 21.93 | 229,572 | +0.08(+0.35%) |
Feb 29, 2012 | 21.88 | 21.94 | 21.83 | 21.86 | 51,391 | +0.01(+0.04%) |
Feb 28, 2012 | 21.80 | 21.85 | 21.78 | 21.85 | 50,826 | +0.04(+0.19%) |
Feb 27, 2012 | 21.67 | 21.86 | 21.63 | 21.81 | 51,758 | +0.04(+0.18%) |
Feb 24, 2012 | 21.76 | 21.82 | 21.76 | 21.77 | 47,683 | +0.02(+0.11%) |
Feb 23, 2012 | 21.64 | 21.77 | 21.59 | 21.74 | 173,921 | +0.11(+0.49%) |
Feb 22, 2012 | 21.63 | 21.67 | 21.61 | 21.64 | 35,749 | -0.04(-0.18%) |
Feb 21, 2012 | 21.75 | 21.77 | 21.64 | 21.68 | 46,229 | -0.05(-0.24%) |
Feb 17, 2012 | 21.78 | 21.80 | 21.71 | 21.73 | 457,833 | +0.01(+0.04%) |
Feb 16, 2012 | 21.50 | 21.74 | 21.50 | 21.72 | 40,620 | +0.21(+0.98%) |
Feb 15, 2012 | 21.58 | 21.66 | 21.49 | 21.51 | 44,437 | -0.05(-0.25%) |
Feb 14, 2012 | 21.48 | 21.56 | 21.44 | 21.56 | 52,779 | +0.05(+0.25%) |
Feb 13, 2012 | 21.47 | 21.54 | 21.45 | 21.51 | 69,750 | +0.15(+0.68%) |
Feb 10, 2012 | 21.37 | 21.37 | 21.30 | 21.36 | 55,139 | -0.14(-0.63%) |
Feb 09, 2012 | 21.41 | 21.51 | 21.34 | 21.50 | 52,713 | +0.09(+0.41%) |
Feb 08, 2012 | 21.44 | 21.50 | 21.34 | 21.41 | 250,767 | +0.00(+0.00%) |
Feb 07, 2012 | 21.34 | 21.46 | 21.33 | 21.41 | 44,186 | +0.05(+0.25%) |
Feb 06, 2012 | 21.29 | 21.38 | 21.27 | 21.36 | 49,626 | +0.02(+0.07%) |
Feb 03, 2012 | 21.33 | 21.40 | 21.27 | 21.34 | 38,796 | +0.19(+0.90%) |
Feb 02, 2012 | 21.16 | 21.17 | 21.10 | 21.15 | 131,235 | +0.08(+0.39%) |