Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.32 | 24.49 | 24.24 | 24.36 | 180,984 | -0.09(-0.37%) |
Apr 27, 2012 | 24.37 | 24.45 | 24.17 | 24.45 | 101,745 | +0.20(+0.82%) |
Apr 26, 2012 | 24.48 | 24.48 | 24.07 | 24.25 | 187,421 | -0.05(-0.21%) |
Apr 25, 2012 | 24.30 | 24.32 | 24.00 | 24.30 | 131,418 | +0.21(+0.87%) |
Apr 24, 2012 | 24.14 | 24.30 | 24.00 | 24.09 | 148,376 | +0.14(+0.58%) |
Apr 23, 2012 | 24.10 | 24.10 | 23.91 | 23.95 | 123,461 | -0.15(-0.62%) |
Apr 20, 2012 | 23.88 | 24.38 | 23.88 | 24.10 | 240,170 | +0.43(+1.82%) |
Apr 19, 2012 | 23.88 | 23.88 | 23.67 | 23.67 | 131,597 | -0.22(-0.92%) |
Apr 18, 2012 | 23.87 | 23.92 | 23.70 | 23.89 | 186,257 | +0.20(+0.84%) |
Apr 17, 2012 | 23.76 | 23.79 | 23.62 | 23.69 | 121,784 | -0.03(-0.13%) |
Apr 16, 2012 | 23.61 | 23.88 | 23.59 | 23.72 | 102,706 | +0.14(+0.59%) |
Apr 13, 2012 | 24.09 | 24.10 | 23.58 | 23.58 | 132,724 | -0.38(-1.59%) |
Apr 12, 2012 | 24.97 | 24.98 | 23.76 | 23.96 | 263,260 | -0.51(-2.08%) |
Apr 11, 2012 | 23.49 | 24.65 | 23.35 | 24.47 | 214,626 | +1.13(+4.84%) |
Apr 10, 2012 | 23.39 | 23.78 | 23.34 | 23.34 | 347,918 | -0.05(-0.21%) |
Apr 09, 2012 | 23.60 | 23.60 | 23.35 | 23.39 | 195,200 | -0.21(-0.89%) |
Apr 05, 2012 | 23.70 | 23.70 | 23.56 | 23.60 | 68,945 | -0.08(-0.34%) |
Apr 04, 2012 | 23.83 | 24.00 | 23.65 | 23.68 | 111,524 | -0.36(-1.50%) |
Apr 03, 2012 | 23.75 | 24.17 | 23.73 | 24.04 | 294,889 | +0.29(+1.22%) |
Apr 02, 2012 | 23.61 | 23.90 | 23.61 | 23.75 | 183,054 | +0.00(+0.00%) |
Mar 30, 2012 | 23.83 | 23.90 | 23.50 | 23.75 | 143,860 | -0.12(-0.50%) |
Mar 29, 2012 | 23.76 | 23.90 | 23.63 | 23.87 | 451,566 | +0.18(+0.76%) |
Mar 28, 2012 | 24.12 | 24.14 | 23.67 | 23.69 | 105,147 | -0.34(-1.41%) |
Mar 27, 2012 | 24.18 | 24.18 | 23.98 | 24.03 | 254,592 | -0.02(-0.08%) |
Mar 26, 2012 | 23.55 | 24.12 | 23.50 | 24.05 | 194,414 | +0.41(+1.73%) |
Mar 23, 2012 | 23.74 | 23.86 | 23.20 | 23.64 | 129,569 | -0.03(-0.13%) |
Mar 22, 2012 | 23.60 | 23.77 | 23.60 | 23.67 | 250,054 | -0.06(-0.25%) |
Mar 21, 2012 | 23.30 | 23.77 | 23.17 | 23.73 | 222,359 | +0.41(+1.76%) |
Mar 20, 2012 | 23.44 | 23.44 | 23.03 | 23.32 | 403,902 | -0.12(-0.51%) |
Mar 19, 2012 | 23.37 | 23.50 | 22.91 | 23.44 | 261,814 | +0.04(+0.17%) |
Mar 16, 2012 | 24.00 | 24.80 | 22.92 | 23.40 | 838,745 | +1.63(+7.49%) |
Mar 15, 2012 | 21.67 | 21.83 | 21.65 | 21.77 | 222,627 | +0.06(+0.28%) |
Mar 14, 2012 | 21.96 | 21.98 | 21.64 | 21.71 | 136,171 | -0.17(-0.78%) |
Mar 13, 2012 | 21.96 | 22.02 | 21.67 | 21.88 | 120,418 | -0.05(-0.23%) |
Mar 12, 2012 | 21.94 | 22.09 | 21.87 | 21.93 | 122,055 | +0.05(+0.23%) |
Mar 09, 2012 | 21.94 | 21.94 | 21.85 | 21.88 | 141,665 | +0.03(+0.14%) |
Mar 08, 2012 | 21.89 | 21.93 | 21.77 | 21.85 | 80,735 | +0.03(+0.14%) |
Mar 07, 2012 | 21.86 | 21.86 | 21.70 | 21.82 | 138,855 | +0.06(+0.28%) |
Mar 06, 2012 | 21.80 | 22.03 | 21.76 | 21.76 | 231,193 | -0.17(-0.78%) |
Mar 05, 2012 | 21.70 | 21.97 | 21.70 | 21.93 | 60,875 | +0.24(+1.11%) |
Mar 02, 2012 | 21.84 | 21.85 | 21.69 | 21.69 | 79,210 | -0.16(-0.73%) |
Mar 01, 2012 | 21.99 | 22.01 | 21.75 | 21.85 | 118,491 | -0.02(-0.09%) |
Feb 29, 2012 | 22.02 | 22.04 | 21.81 | 21.87 | 366,798 | -0.01(-0.05%) |
Feb 28, 2012 | 21.91 | 21.98 | 21.72 | 21.88 | 64,098 | +0.06(+0.27%) |
Feb 27, 2012 | 22.06 | 22.06 | 21.55 | 21.82 | 95,852 | -0.24(-1.09%) |
Feb 24, 2012 | 22.05 | 22.24 | 22.05 | 22.06 | 69,778 | -0.02(-0.09%) |
Feb 23, 2012 | 22.07 | 22.30 | 21.91 | 22.08 | 62,878 | -0.10(-0.45%) |
Feb 22, 2012 | 22.32 | 22.45 | 22.11 | 22.18 | 88,275 | -0.20(-0.89%) |
Feb 21, 2012 | 22.34 | 22.43 | 22.28 | 22.38 | 154,505 | +0.18(+0.81%) |
Feb 17, 2012 | 22.20 | 22.20 | 22.20 | 0 | +0.47(+2.16%) | |
Feb 16, 2012 | 21.82 | 21.89 | 21.48 | 21.73 | 83,950 | -0.09(-0.41%) |
Feb 15, 2012 | 21.70 | 21.82 | 21.66 | 21.82 | 55,492 | +0.07(+0.32%) |
Feb 14, 2012 | 21.66 | 21.78 | 21.57 | 21.75 | 72,317 | -0.02(-0.09%) |
Feb 13, 2012 | 21.28 | 21.96 | 21.28 | 21.77 | 181,835 | +0.37(+1.73%) |
Feb 10, 2012 | 21.55 | 21.55 | 21.31 | 21.40 | 78,559 | -0.19(-0.88%) |
Feb 09, 2012 | 21.65 | 21.69 | 21.42 | 21.59 | 125,867 | +0.07(+0.33%) |
Feb 08, 2012 | 21.45 | 21.88 | 21.38 | 21.52 | 143,354 | +0.09(+0.42%) |
Feb 07, 2012 | 21.49 | 21.61 | 21.25 | 21.43 | 161,249 | -0.19(-0.88%) |
Feb 06, 2012 | 21.50 | 21.85 | 21.50 | 21.62 | 44,977 | +0.20(+0.93%) |
Feb 03, 2012 | 21.45 | 21.54 | 21.20 | 21.42 | 105,172 | +0.12(+0.56%) |
Feb 02, 2012 | 21.19 | 21.51 | 21.17 | 21.30 | 104,324 | +0.19(+0.90%) |