Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.61 | 23.61 | 23.24 | 23.26 | 351,131 | -0.46(-1.94%) |
Apr 27, 2012 | 23.39 | 23.96 | 23.17 | 23.72 | 358,398 | +0.49(+2.12%) |
Apr 26, 2012 | 22.83 | 23.33 | 22.74 | 23.23 | 337,973 | +0.29(+1.28%) |
Apr 25, 2012 | 22.85 | 22.99 | 22.67 | 22.94 | 238,574 | +0.44(+1.97%) |
Apr 24, 2012 | 22.20 | 22.67 | 22.03 | 22.49 | 261,635 | +0.37(+1.66%) |
Apr 23, 2012 | 22.41 | 22.41 | 22.06 | 22.13 | 295,509 | -0.73(-3.18%) |
Apr 20, 2012 | 22.92 | 23.09 | 22.80 | 22.85 | 361,151 | +0.19(+0.85%) |
Apr 19, 2012 | 23.14 | 23.37 | 22.56 | 22.66 | 318,640 | -0.54(-2.34%) |
Apr 18, 2012 | 23.38 | 23.47 | 23.04 | 23.20 | 189,097 | -0.39(-1.66%) |
Apr 17, 2012 | 23.06 | 23.84 | 23.00 | 23.60 | 383,318 | +0.62(+2.69%) |
Apr 16, 2012 | 23.05 | 23.37 | 22.83 | 22.98 | 332,031 | +0.04(+0.18%) |
Apr 13, 2012 | 23.20 | 23.30 | 22.83 | 22.94 | 297,300 | -0.33(-1.44%) |
Apr 12, 2012 | 22.94 | 23.60 | 22.81 | 23.27 | 255,420 | +0.32(+1.38%) |
Apr 11, 2012 | 22.84 | 22.95 | 22.52 | 22.95 | 250,576 | +0.43(+1.93%) |
Apr 10, 2012 | 23.19 | 23.20 | 22.44 | 22.52 | 276,103 | -0.73(-3.13%) |
Apr 09, 2012 | 22.94 | 23.37 | 22.91 | 23.25 | 376,441 | -0.26(-1.10%) |
Apr 05, 2012 | 23.46 | 23.96 | 23.33 | 23.50 | 246,153 | -0.13(-0.57%) |
Apr 04, 2012 | 23.79 | 23.83 | 23.40 | 23.64 | 180,802 | -0.53(-2.18%) |
Apr 03, 2012 | 24.23 | 24.49 | 23.97 | 24.16 | 221,681 | -0.18(-0.72%) |
Apr 02, 2012 | 23.86 | 24.41 | 23.52 | 24.34 | 436,031 | +0.33(+1.36%) |
Mar 30, 2012 | 24.24 | 24.73 | 23.66 | 24.01 | 386,567 | +0.02(+0.07%) |
Mar 29, 2012 | 24.03 | 24.10 | 23.59 | 24.00 | 195,704 | -0.31(-1.27%) |
Mar 28, 2012 | 24.31 | 24.36 | 23.93 | 24.31 | 269,169 | -0.03(-0.14%) |
Mar 27, 2012 | 24.47 | 24.76 | 24.31 | 24.34 | 202,807 | -0.12(-0.51%) |
Mar 26, 2012 | 23.86 | 24.56 | 23.86 | 24.46 | 328,055 | +0.91(+3.85%) |
Mar 23, 2012 | 23.62 | 23.62 | 23.15 | 23.56 | 397,245 | +0.05(+0.21%) |
Mar 22, 2012 | 23.91 | 23.94 | 23.23 | 23.51 | 228,670 | -0.71(-2.92%) |
Mar 21, 2012 | 24.46 | 24.55 | 24.11 | 24.21 | 198,322 | -0.16(-0.65%) |
Mar 20, 2012 | 24.44 | 24.73 | 24.31 | 24.37 | 302,337 | -0.37(-1.51%) |
Mar 19, 2012 | 24.42 | 24.87 | 24.30 | 24.75 | 294,061 | +0.18(+0.74%) |
Mar 16, 2012 | 24.96 | 25.12 | 24.52 | 24.56 | 525,320 | -0.27(-1.11%) |
Mar 15, 2012 | 24.21 | 24.84 | 24.00 | 24.84 | 473,251 | +0.64(+2.65%) |
Mar 14, 2012 | 24.68 | 24.94 | 24.10 | 24.20 | 201,088 | -0.59(-2.38%) |
Mar 13, 2012 | 24.17 | 24.81 | 23.85 | 24.79 | 407,696 | +0.91(+3.80%) |
Mar 12, 2012 | 24.02 | 24.04 | 23.80 | 23.88 | 170,626 | -0.13(-0.55%) |
Mar 09, 2012 | 23.53 | 24.19 | 23.45 | 24.02 | 329,127 | +0.48(+2.05%) |
Mar 08, 2012 | 23.30 | 23.62 | 22.79 | 23.53 | 213,209 | +0.47(+2.02%) |
Mar 07, 2012 | 22.98 | 23.16 | 22.88 | 23.07 | 165,248 | +0.20(+0.87%) |
Mar 06, 2012 | 23.40 | 23.54 | 22.63 | 22.87 | 331,787 | -0.80(-3.37%) |
Mar 05, 2012 | 22.92 | 23.70 | 22.92 | 23.67 | 275,447 | +0.59(+2.56%) |
Mar 02, 2012 | 23.77 | 23.84 | 22.89 | 23.08 | 334,205 | -0.77(-3.21%) |
Mar 01, 2012 | 23.93 | 24.35 | 23.77 | 23.84 | 219,383 | +0.05(+0.21%) |
Feb 29, 2012 | 23.97 | 24.17 | 23.37 | 23.79 | 490,510 | -0.20(-0.83%) |
Feb 28, 2012 | 24.56 | 24.81 | 23.97 | 23.99 | 462,168 | -0.60(-2.44%) |
Feb 27, 2012 | 24.75 | 25.03 | 24.29 | 24.59 | 496,652 | -0.50(-1.99%) |
Feb 24, 2012 | 24.26 | 25.36 | 24.24 | 25.09 | 584,394 | +0.79(+3.25%) |
Feb 23, 2012 | 23.29 | 24.37 | 23.02 | 24.30 | 548,792 | +1.82(+8.11%) |
Feb 22, 2012 | 22.28 | 22.56 | 22.14 | 22.48 | 230,860 | +0.20(+0.90%) |
Feb 21, 2012 | 22.58 | 22.86 | 22.20 | 22.28 | 176,979 | -0.27(-1.22%) |
Feb 17, 2012 | 22.51 | 22.76 | 22.48 | 22.55 | 89,665 | +0.15(+0.67%) |
Feb 16, 2012 | 21.81 | 22.50 | 21.75 | 22.40 | 126,683 | +0.67(+3.06%) |
Feb 15, 2012 | 22.58 | 22.58 | 21.65 | 21.74 | 236,862 | -0.69(-3.08%) |
Feb 14, 2012 | 22.54 | 22.64 | 22.16 | 22.43 | 119,631 | -0.21(-0.92%) |
Feb 13, 2012 | 22.64 | 22.86 | 22.29 | 22.63 | 172,390 | +0.30(+1.34%) |
Feb 10, 2012 | 22.39 | 22.63 | 22.19 | 22.34 | 158,706 | -0.38(-1.68%) |
Feb 09, 2012 | 22.76 | 22.93 | 22.33 | 22.72 | 135,883 | +0.09(+0.40%) |
Feb 08, 2012 | 22.67 | 22.89 | 22.38 | 22.63 | 102,414 | -0.03(-0.15%) |
Feb 07, 2012 | 22.74 | 22.81 | 22.40 | 22.66 | 156,603 | -0.19(-0.84%) |
Feb 06, 2012 | 23.42 | 23.57 | 22.77 | 22.85 | 307,418 | -0.72(-3.04%) |
Feb 03, 2012 | 23.10 | 23.72 | 23.10 | 23.57 | 328,607 | +0.87(+3.81%) |
Feb 02, 2012 | 22.73 | 23.03 | 22.58 | 22.70 | 192,888 | +0.07(+0.33%) |