Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.25 | 21.68 | 20.75 | 20.78 | 161,140 | -0.47(-2.21%) |
Apr 27, 2012 | 21.38 | 21.56 | 21.18 | 21.25 | 105,883 | -0.10(-0.47%) |
Apr 26, 2012 | 21.13 | 21.59 | 21.05 | 21.35 | 101,104 | +0.17(+0.80%) |
Apr 25, 2012 | 20.95 | 21.30 | 20.90 | 21.18 | 125,517 | +0.39(+1.88%) |
Apr 24, 2012 | 20.53 | 21.01 | 20.35 | 20.79 | 415,377 | -0.90(-4.15%) |
Apr 23, 2012 | 22.00 | 22.00 | 21.18 | 21.69 | 144,578 | -0.54(-2.43%) |
Apr 20, 2012 | 22.26 | 22.60 | 21.81 | 22.23 | 185,404 | +0.16(+0.72%) |
Apr 19, 2012 | 21.95 | 22.39 | 21.56 | 22.07 | 210,428 | +0.20(+0.91%) |
Apr 18, 2012 | 21.17 | 21.90 | 21.04 | 21.87 | 229,692 | +0.61(+2.87%) |
Apr 17, 2012 | 20.99 | 21.50 | 20.82 | 21.26 | 169,522 | +0.37(+1.77%) |
Apr 16, 2012 | 21.33 | 21.37 | 20.77 | 20.89 | 187,629 | -0.33(-1.56%) |
Apr 13, 2012 | 21.16 | 21.39 | 20.63 | 21.22 | 113,257 | -0.03(-0.14%) |
Apr 12, 2012 | 20.99 | 21.50 | 20.99 | 21.25 | 93,518 | +0.31(+1.48%) |
Apr 11, 2012 | 20.58 | 21.01 | 20.37 | 20.94 | 185,191 | +0.49(+2.40%) |
Apr 10, 2012 | 21.29 | 21.40 | 20.45 | 20.45 | 193,030 | -0.82(-3.86%) |
Apr 09, 2012 | 21.28 | 21.52 | 21.20 | 21.27 | 100,863 | -0.31(-1.44%) |
Apr 05, 2012 | 21.09 | 21.71 | 21.05 | 21.58 | 127,757 | +0.49(+2.32%) |
Apr 04, 2012 | 21.45 | 21.53 | 21.05 | 21.09 | 114,504 | -0.53(-2.45%) |
Apr 03, 2012 | 21.92 | 21.98 | 21.45 | 21.62 | 129,794 | -0.36(-1.64%) |
Apr 02, 2012 | 21.89 | 22.22 | 21.71 | 21.98 | 207,988 | +0.14(+0.64%) |
Mar 30, 2012 | 21.80 | 22.00 | 21.75 | 21.84 | 209,331 | +0.20(+0.92%) |
Mar 29, 2012 | 21.68 | 21.78 | 21.50 | 21.64 | 149,290 | +0.02(+0.09%) |
Mar 28, 2012 | 21.90 | 21.90 | 21.49 | 21.62 | 169,398 | -0.14(-0.64%) |
Mar 27, 2012 | 22.03 | 22.03 | 21.70 | 21.76 | 224,731 | +0.03(+0.14%) |
Mar 26, 2012 | 22.00 | 22.09 | 21.35 | 21.73 | 549,316 | +1.18(+5.74%) |
Mar 23, 2012 | 20.37 | 20.67 | 20.27 | 20.55 | 193,108 | +0.23(+1.13%) |
Mar 22, 2012 | 20.25 | 20.36 | 20.17 | 20.32 | 87,709 | +0.01(+0.05%) |
Mar 21, 2012 | 20.29 | 20.53 | 20.19 | 20.31 | 110,024 | +0.11(+0.54%) |
Mar 20, 2012 | 20.21 | 20.30 | 20.05 | 20.20 | 179,343 | -0.15(-0.74%) |
Mar 19, 2012 | 20.35 | 20.72 | 20.26 | 20.35 | 169,853 | -0.11(-0.54%) |
Mar 16, 2012 | 20.97 | 20.97 | 20.27 | 20.46 | 527,926 | -0.54(-2.57%) |
Mar 15, 2012 | 20.54 | 21.19 | 20.12 | 21.00 | 356,212 | +0.51(+2.49%) |
Mar 14, 2012 | 20.87 | 20.87 | 20.44 | 20.49 | 261,294 | -0.40(-1.91%) |
Mar 13, 2012 | 20.40 | 20.98 | 20.02 | 20.89 | 1,548,419 | -0.09(-0.43%) |
Mar 12, 2012 | 20.95 | 21.41 | 20.41 | 20.98 | 994,204 | -1.15(-5.20%) |
Mar 09, 2012 | 22.25 | 22.47 | 22.00 | 22.13 | 276,212 | +0.01(+0.05%) |
Mar 08, 2012 | 20.86 | 22.62 | 20.86 | 22.12 | 467,335 | +1.29(+6.19%) |
Mar 07, 2012 | 20.58 | 20.92 | 20.33 | 20.83 | 114,772 | +0.28(+1.36%) |
Mar 06, 2012 | 20.69 | 20.76 | 20.26 | 20.55 | 316,753 | -0.31(-1.49%) |
Mar 05, 2012 | 21.04 | 21.20 | 20.74 | 20.86 | 335,536 | -0.34(-1.60%) |
Mar 02, 2012 | 20.90 | 21.44 | 20.66 | 21.20 | 211,161 | +0.31(+1.48%) |
Mar 01, 2012 | 20.74 | 21.08 | 20.72 | 20.89 | 139,537 | +0.15(+0.72%) |
Feb 29, 2012 | 20.69 | 20.89 | 20.31 | 20.74 | 288,810 | +0.07(+0.34%) |
Feb 28, 2012 | 20.76 | 21.00 | 20.51 | 20.67 | 264,493 | -0.11(-0.53%) |
Feb 27, 2012 | 20.56 | 21.32 | 20.20 | 20.78 | 419,313 | +0.10(+0.48%) |
Feb 24, 2012 | 20.25 | 20.88 | 20.06 | 20.68 | 318,151 | +0.45(+2.22%) |
Feb 23, 2012 | 19.61 | 20.48 | 19.44 | 20.23 | 462,240 | +0.62(+3.16%) |
Feb 22, 2012 | 19.75 | 19.81 | 19.36 | 19.61 | 187,299 | -0.30(-1.51%) |
Feb 21, 2012 | 19.00 | 20.00 | 19.00 | 19.91 | 640,536 | +0.88(+4.62%) |
Feb 17, 2012 | 18.90 | 19.04 | 18.69 | 19.03 | 357,993 | +0.25(+1.33%) |
Feb 16, 2012 | 18.59 | 18.88 | 18.35 | 18.78 | 497,880 | +0.20(+1.08%) |
Feb 15, 2012 | 18.63 | 19.50 | 18.23 | 18.58 | 1,287,482 | +0.23(+1.25%) |
Feb 14, 2012 | 18.37 | 18.64 | 18.06 | 18.35 | 206,185 | +0.05(+0.27%) |
Feb 13, 2012 | 18.36 | 18.38 | 18.02 | 18.30 | 244,136 | +0.21(+1.16%) |
Feb 10, 2012 | 17.47 | 18.17 | 17.42 | 18.09 | 403,659 | +0.51(+2.90%) |
Feb 09, 2012 | 18.65 | 18.65 | 17.29 | 17.58 | 1,358,530 | -0.20(-1.12%) |
Feb 08, 2012 | 18.00 | 18.06 | 17.35 | 17.78 | 129,220 | -0.24(-1.33%) |
Feb 07, 2012 | 17.80 | 18.21 | 17.71 | 18.02 | 101,427 | +0.22(+1.24%) |
Feb 06, 2012 | 18.24 | 18.38 | 17.53 | 17.80 | 150,309 | -0.50(-2.73%) |
Feb 03, 2012 | 18.40 | 18.40 | 18.13 | 18.30 | 160,519 | +0.00(+0.00%) |
Feb 02, 2012 | 18.25 | 18.40 | 18.20 | 18.30 | 225,220 | +0.05(+0.27%) |