Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.35 | 21.45 | 21.29 | 21.44 | 53,516 | +0.05(+0.23%) |
Apr 27, 2012 | 21.23 | 21.42 | 21.23 | 21.39 | 50,031 | +0.17(+0.80%) |
Apr 26, 2012 | 21.25 | 21.26 | 21.17 | 21.22 | 35,984 | -0.05(-0.24%) |
Apr 25, 2012 | 21.37 | 21.37 | 21.24 | 21.27 | 72,886 | -0.03(-0.14%) |
Apr 24, 2012 | 21.30 | 21.37 | 21.27 | 21.30 | 72,541 | +0.00(+0.00%) |
Apr 23, 2012 | 21.35 | 21.35 | 21.22 | 21.30 | 78,592 | -0.24(-1.11%) |
Apr 20, 2012 | 21.52 | 21.56 | 21.50 | 21.54 | 47,469 | +0.06(+0.28%) |
Apr 19, 2012 | 21.49 | 21.50 | 21.42 | 21.48 | 37,049 | +0.01(+0.05%) |
Apr 18, 2012 | 21.37 | 21.48 | 21.37 | 21.47 | 70,962 | +0.11(+0.51%) |
Apr 17, 2012 | 21.28 | 21.41 | 21.24 | 21.36 | 89,612 | +0.10(+0.47%) |
Apr 16, 2012 | 21.25 | 21.31 | 21.21 | 21.26 | 42,699 | +0.02(+0.09%) |
Apr 13, 2012 | 21.42 | 21.42 | 21.19 | 21.24 | 85,000 | -0.23(-1.07%) |
Apr 12, 2012 | 21.31 | 21.49 | 21.29 | 21.47 | 83,304 | +0.15(+0.70%) |
Apr 11, 2012 | 21.09 | 21.32 | 21.08 | 21.32 | 104,161 | +0.26(+1.23%) |
Apr 10, 2012 | 21.25 | 21.25 | 20.98 | 21.06 | 146,387 | -0.21(-0.99%) |
Apr 09, 2012 | 21.34 | 21.34 | 21.26 | 21.27 | 49,205 | -0.14(-0.65%) |
Apr 05, 2012 | 21.44 | 21.44 | 21.35 | 21.41 | 54,804 | -0.08(-0.37%) |
Apr 04, 2012 | 21.39 | 21.49 | 21.34 | 21.49 | 86,053 | +0.00(+0.00%) |
Apr 03, 2012 | 21.63 | 21.63 | 21.46 | 21.49 | 72,832 | -0.17(-0.78%) |
Apr 02, 2012 | 21.61 | 21.73 | 21.61 | 21.66 | 81,129 | +0.00(+0.00%) |
Mar 30, 2012 | 21.70 | 21.73 | 21.65 | 21.66 | 62,921 | -0.01(-0.05%) |
Mar 29, 2012 | 21.78 | 21.78 | 21.48 | 21.67 | 135,209 | -0.16(-0.73%) |
Mar 28, 2012 | 21.86 | 21.89 | 21.75 | 21.83 | 65,661 | -0.02(-0.09%) |
Mar 27, 2012 | 21.93 | 21.93 | 21.85 | 21.85 | 69,102 | -0.06(-0.27%) |
Mar 26, 2012 | 21.86 | 21.91 | 21.84 | 21.91 | 52,019 | +0.13(+0.60%) |
Mar 23, 2012 | 21.69 | 21.78 | 21.67 | 21.78 | 38,188 | +0.02(+0.09%) |
Mar 22, 2012 | 21.71 | 21.77 | 21.69 | 21.76 | 52,783 | +0.01(+0.05%) |
Mar 21, 2012 | 21.66 | 21.76 | 21.60 | 21.75 | 223,187 | +0.11(+0.51%) |
Mar 20, 2012 | 21.70 | 21.70 | 21.56 | 21.64 | 708,289 | -0.09(-0.41%) |
Mar 19, 2012 | 21.79 | 21.85 | 21.73 | 21.73 | 207,855 | -0.03(-0.14%) |
Mar 16, 2012 | 21.73 | 21.80 | 21.71 | 21.76 | 112,234 | +0.08(+0.37%) |
Mar 15, 2012 | 21.48 | 21.68 | 21.47 | 21.68 | 121,603 | +0.24(+1.12%) |
Mar 14, 2012 | 21.40 | 21.48 | 21.37 | 21.44 | 200,594 | +0.07(+0.33%) |
Mar 13, 2012 | 21.16 | 21.37 | 21.15 | 21.37 | 72,593 | +0.22(+1.04%) |
Mar 12, 2012 | 21.18 | 21.19 | 21.12 | 21.15 | 40,963 | -0.02(-0.09%) |
Mar 09, 2012 | 21.16 | 21.17 | 21.12 | 21.17 | 38,243 | +0.06(+0.28%) |
Mar 08, 2012 | 21.10 | 21.15 | 21.03 | 21.11 | 49,835 | +0.11(+0.52%) |
Mar 07, 2012 | 20.95 | 21.03 | 20.87 | 21.00 | 122,345 | +0.05(+0.24%) |
Mar 06, 2012 | 21.18 | 21.18 | 20.92 | 20.95 | 1,096,562 | -0.29(-1.37%) |
Mar 05, 2012 | 21.30 | 21.30 | 21.17 | 21.24 | 65,140 | -0.05(-0.23%) |
Mar 02, 2012 | 21.38 | 21.38 | 21.26 | 21.29 | 45,853 | -0.06(-0.28%) |
Mar 01, 2012 | 21.24 | 21.39 | 21.24 | 21.35 | 65,669 | +0.14(+0.66%) |
Feb 29, 2012 | 21.24 | 21.26 | 21.15 | 21.21 | 73,141 | +0.01(+0.05%) |
Feb 28, 2012 | 21.16 | 21.20 | 21.11 | 21.20 | 49,098 | +0.05(+0.24%) |
Feb 27, 2012 | 21.08 | 21.15 | 21.00 | 21.15 | 99,483 | +0.05(+0.24%) |
Feb 24, 2012 | 21.10 | 21.15 | 21.09 | 21.10 | 64,841 | +0.03(+0.14%) |
Feb 23, 2012 | 21.00 | 21.07 | 20.99 | 21.07 | 41,493 | +0.03(+0.14%) |
Feb 22, 2012 | 21.06 | 21.06 | 20.99 | 21.04 | 78,186 | -0.06(-0.28%) |
Feb 21, 2012 | 21.06 | 21.17 | 21.01 | 21.10 | 128,222 | +0.08(+0.38%) |
Feb 17, 2012 | 21.02 | 21.02 | 21.02 | 0 | +0.06(+0.29%) | |
Feb 16, 2012 | 20.89 | 20.96 | 20.87 | 20.96 | 79,393 | +0.05(+0.24%) |
Feb 15, 2012 | 20.98 | 20.98 | 20.86 | 20.91 | 43,953 | +0.03(+0.14%) |
Feb 14, 2012 | 20.97 | 21.00 | 20.82 | 20.88 | 88,931 | -0.10(-0.48%) |
Feb 13, 2012 | 21.03 | 21.06 | 20.97 | 20.98 | 70,083 | +0.04(+0.19%) |
Feb 10, 2012 | 20.99 | 20.99 | 20.85 | 20.94 | 84,494 | -0.09(-0.43%) |
Feb 09, 2012 | 21.09 | 21.09 | 21.00 | 21.03 | 143,694 | -0.08(-0.38%) |
Feb 08, 2012 | 21.10 | 21.13 | 21.03 | 21.11 | 95,707 | +0.06(+0.29%) |
Feb 07, 2012 | 21.11 | 21.11 | 20.94 | 21.05 | 61,679 | -0.03(-0.14%) |
Feb 06, 2012 | 21.05 | 21.10 | 21.02 | 21.08 | 72,178 | +0.04(+0.19%) |
Feb 03, 2012 | 21.03 | 21.15 | 21.03 | 21.04 | 107,514 | +0.07(+0.33%) |
Feb 02, 2012 | 20.98 | 20.98 | 20.93 | 20.97 | 69,836 | -0.04(-0.19%) |