Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.62 | 20.62 | 19.79 | 19.83 | 102,129 | -0.88(-4.24%) |
Apr 27, 2012 | 20.60 | 20.72 | 20.20 | 20.71 | 58,369 | +0.10(+0.47%) |
Apr 26, 2012 | 20.63 | 20.72 | 20.40 | 20.61 | 33,517 | -0.08(-0.38%) |
Apr 25, 2012 | 20.70 | 21.00 | 20.43 | 20.69 | 88,207 | +0.35(+1.72%) |
Apr 24, 2012 | 20.15 | 20.55 | 20.14 | 20.34 | 49,910 | +0.12(+0.61%) |
Apr 23, 2012 | 20.38 | 20.59 | 20.20 | 20.21 | 88,462 | -0.58(-2.78%) |
Apr 20, 2012 | 20.70 | 21.16 | 20.48 | 20.79 | 102,682 | +0.37(+1.80%) |
Apr 19, 2012 | 20.42 | 20.78 | 20.28 | 20.43 | 97,163 | +0.10(+0.47%) |
Apr 18, 2012 | 20.85 | 20.85 | 20.07 | 20.33 | 83,365 | -0.60(-2.85%) |
Apr 17, 2012 | 20.70 | 21.24 | 20.62 | 20.93 | 67,349 | +0.48(+2.36%) |
Apr 16, 2012 | 20.43 | 20.78 | 20.09 | 20.44 | 57,739 | +0.10(+0.47%) |
Apr 13, 2012 | 20.95 | 20.95 | 20.35 | 20.35 | 45,800 | -0.77(-3.65%) |
Apr 12, 2012 | 20.71 | 21.27 | 20.71 | 21.12 | 47,578 | +0.37(+1.77%) |
Apr 11, 2012 | 20.67 | 20.92 | 20.48 | 20.75 | 76,249 | +0.35(+1.72%) |
Apr 10, 2012 | 20.78 | 21.04 | 20.36 | 20.40 | 102,267 | -0.41(-1.98%) |
Apr 09, 2012 | 20.65 | 21.00 | 20.61 | 20.81 | 108,284 | -0.36(-1.70%) |
Apr 05, 2012 | 21.29 | 21.45 | 21.05 | 21.17 | 37,189 | -0.30(-1.39%) |
Apr 04, 2012 | 21.81 | 21.93 | 21.28 | 21.47 | 53,783 | -0.72(-3.24%) |
Apr 03, 2012 | 22.82 | 22.89 | 21.91 | 22.19 | 107,469 | -0.61(-2.66%) |
Apr 02, 2012 | 22.22 | 22.90 | 22.00 | 22.79 | 99,629 | +0.42(+1.88%) |
Mar 30, 2012 | 23.01 | 23.01 | 22.37 | 22.37 | 83,994 | -0.39(-1.70%) |
Mar 29, 2012 | 22.43 | 22.86 | 22.43 | 22.76 | 38,239 | +0.07(+0.31%) |
Mar 28, 2012 | 22.74 | 23.10 | 22.48 | 22.69 | 72,251 | -0.04(-0.15%) |
Mar 27, 2012 | 22.93 | 23.15 | 22.70 | 22.72 | 81,400 | -0.13(-0.57%) |
Mar 26, 2012 | 21.98 | 23.10 | 21.98 | 22.85 | 218,474 | +1.16(+5.36%) |
Mar 23, 2012 | 21.57 | 21.75 | 21.30 | 21.69 | 64,370 | +0.19(+0.89%) |
Mar 22, 2012 | 21.48 | 21.87 | 21.29 | 21.50 | 141,439 | -0.29(-1.32%) |
Mar 21, 2012 | 22.16 | 22.21 | 21.76 | 21.79 | 76,019 | -0.25(-1.15%) |
Mar 20, 2012 | 22.08 | 22.22 | 21.94 | 22.04 | 76,293 | -0.28(-1.25%) |
Mar 19, 2012 | 22.50 | 22.68 | 22.29 | 22.32 | 106,076 | -0.31(-1.35%) |
Mar 16, 2012 | 23.02 | 23.02 | 22.53 | 22.63 | 133,954 | -0.38(-1.64%) |
Mar 15, 2012 | 22.92 | 23.10 | 22.62 | 23.00 | 48,317 | +0.06(+0.27%) |
Mar 14, 2012 | 23.41 | 23.60 | 22.71 | 22.94 | 87,799 | -0.51(-2.16%) |
Mar 13, 2012 | 23.39 | 23.60 | 23.21 | 23.45 | 89,579 | +0.36(+1.55%) |
Mar 12, 2012 | 23.35 | 23.35 | 22.83 | 23.09 | 87,726 | -0.11(-0.49%) |
Mar 09, 2012 | 23.10 | 23.96 | 22.98 | 23.20 | 64,623 | +0.13(+0.57%) |
Mar 08, 2012 | 22.92 | 23.16 | 22.30 | 23.07 | 43,135 | +0.42(+1.85%) |
Mar 07, 2012 | 22.83 | 22.83 | 22.50 | 22.65 | 38,692 | +0.02(+0.08%) |
Mar 06, 2012 | 22.83 | 23.06 | 22.53 | 22.64 | 60,569 | -0.42(-1.82%) |
Mar 05, 2012 | 23.27 | 23.43 | 22.95 | 23.06 | 49,689 | -0.21(-0.90%) |
Mar 02, 2012 | 23.41 | 23.69 | 23.13 | 23.27 | 128,158 | -0.25(-1.08%) |
Mar 01, 2012 | 23.62 | 24.03 | 23.41 | 23.52 | 102,833 | -0.03(-0.11%) |
Feb 29, 2012 | 24.52 | 24.77 | 23.55 | 23.55 | 111,138 | -0.97(-3.96%) |
Feb 28, 2012 | 24.60 | 24.89 | 24.35 | 24.52 | 41,918 | +0.03(+0.11%) |
Feb 27, 2012 | 24.52 | 24.99 | 24.35 | 24.49 | 54,022 | -0.36(-1.44%) |
Feb 24, 2012 | 24.93 | 25.11 | 24.64 | 24.85 | 61,124 | -0.02(-0.07%) |
Feb 23, 2012 | 24.39 | 24.89 | 24.10 | 24.87 | 50,818 | +0.60(+2.49%) |
Feb 22, 2012 | 24.70 | 24.80 | 24.26 | 24.26 | 56,127 | -0.37(-1.49%) |
Feb 21, 2012 | 25.14 | 25.26 | 24.55 | 24.63 | 63,689 | -0.45(-1.81%) |
Feb 17, 2012 | 25.15 | 25.29 | 24.94 | 25.08 | 44,593 | -0.10(-0.38%) |
Feb 16, 2012 | 24.69 | 25.30 | 24.56 | 25.18 | 77,680 | +0.59(+2.42%) |
Feb 15, 2012 | 25.17 | 25.17 | 24.52 | 24.59 | 97,165 | -0.49(-1.95%) |
Feb 14, 2012 | 25.13 | 25.21 | 24.86 | 25.08 | 54,584 | -0.10(-0.42%) |
Feb 13, 2012 | 25.22 | 25.48 | 24.92 | 25.18 | 59,429 | +0.19(+0.77%) |
Feb 10, 2012 | 24.91 | 26.61 | 24.91 | 24.99 | 43,437 | -0.30(-1.18%) |
Feb 09, 2012 | 25.77 | 25.95 | 25.21 | 25.29 | 64,678 | -0.45(-1.77%) |
Feb 08, 2012 | 25.75 | 26.18 | 25.46 | 25.74 | 60,924 | +0.04(+0.17%) |
Feb 07, 2012 | 25.85 | 26.08 | 25.65 | 25.70 | 57,502 | -0.12(-0.47%) |
Feb 06, 2012 | 25.86 | 26.09 | 25.42 | 25.82 | 75,631 | -0.16(-0.61%) |
Feb 03, 2012 | 25.99 | 26.28 | 25.68 | 25.98 | 115,479 | +0.65(+2.56%) |
Feb 02, 2012 | 25.40 | 25.57 | 24.90 | 25.33 | 190,544 | +0.04(+0.14%) |