Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.31 | 21.32 | 21.29 | 21.29 | 77,735 | -0.01(-0.07%) |
Apr 27, 2012 | 21.26 | 21.30 | 21.26 | 21.30 | 44,365 | +0.02(+0.09%) |
Apr 26, 2012 | 21.29 | 21.30 | 21.27 | 21.28 | 123,902 | +0.02(+0.09%) |
Apr 25, 2012 | 21.25 | 21.27 | 21.23 | 21.27 | 63,234 | -0.00(-0.02%) |
Apr 24, 2012 | 21.25 | 21.29 | 21.25 | 21.27 | 55,292 | -0.03(-0.14%) |
Apr 23, 2012 | 21.30 | 21.32 | 21.28 | 21.30 | 73,553 | +0.03(+0.15%) |
Apr 20, 2012 | 21.27 | 21.29 | 21.24 | 21.27 | 39,553 | -0.01(-0.05%) |
Apr 19, 2012 | 21.28 | 21.30 | 21.26 | 21.28 | 80,564 | +0.03(+0.14%) |
Apr 18, 2012 | 21.27 | 21.28 | 21.23 | 21.25 | 81,585 | +0.03(+0.14%) |
Apr 17, 2012 | 21.23 | 21.27 | 21.20 | 21.22 | 87,246 | -0.05(-0.22%) |
Apr 16, 2012 | 21.26 | 21.28 | 21.24 | 21.27 | 10,805,762 | +0.01(+0.07%) |
Apr 13, 2012 | 21.18 | 21.25 | 21.18 | 21.25 | 48,056 | +0.08(+0.36%) |
Apr 12, 2012 | 21.20 | 21.20 | 21.17 | 21.18 | 41,591 | -0.01(-0.03%) |
Apr 11, 2012 | 21.20 | 21.23 | 21.16 | 21.18 | 34,098 | -0.01(-0.04%) |
Apr 10, 2012 | 21.20 | 21.22 | 21.18 | 21.19 | 49,716 | +0.04(+0.18%) |
Apr 09, 2012 | 21.17 | 21.18 | 21.15 | 21.15 | 50,948 | +0.09(+0.43%) |
Apr 05, 2012 | 21.07 | 21.07 | 21.04 | 21.06 | 39,014 | +0.02(+0.09%) |
Apr 04, 2012 | 21.00 | 21.04 | 21.00 | 21.04 | 58,972 | +0.07(+0.31%) |
Apr 03, 2012 | 21.11 | 21.11 | 20.98 | 20.98 | 100,676 | -0.09(-0.45%) |
Apr 02, 2012 | 21.05 | 21.09 | 21.05 | 21.07 | 45,677 | +0.02(+0.12%) |
Mar 30, 2012 | 21.08 | 21.11 | 21.04 | 21.05 | 68,430 | -0.03(-0.14%) |
Mar 29, 2012 | 21.09 | 21.12 | 21.08 | 21.08 | 72,054 | -0.00(-0.02%) |
Mar 28, 2012 | 21.03 | 21.11 | 21.03 | 21.08 | 68,797 | -0.00(-0.02%) |
Mar 27, 2012 | 21.06 | 21.09 | 21.05 | 21.08 | 51,550 | +0.03(+0.14%) |
Mar 26, 2012 | 21.07 | 21.07 | 21.02 | 21.06 | 61,005 | +0.02(+0.09%) |
Mar 23, 2012 | 20.96 | 21.06 | 20.96 | 21.04 | 22,108 | +0.01(+0.05%) |
Mar 22, 2012 | 21.02 | 21.03 | 20.96 | 21.03 | 125,292 | +0.05(+0.24%) |
Mar 21, 2012 | 20.97 | 21.00 | 20.83 | 20.98 | 126,272 | +0.05(+0.26%) |
Mar 20, 2012 | 20.96 | 20.97 | 20.90 | 20.92 | 89,051 | -0.01(-0.03%) |
Mar 19, 2012 | 20.95 | 20.96 | 20.92 | 20.93 | 94,761 | -0.05(-0.23%) |
Mar 16, 2012 | 20.96 | 20.98 | 20.92 | 20.98 | 70,493 | -0.00(-0.02%) |
Mar 15, 2012 | 20.92 | 20.99 | 20.92 | 20.98 | 75,001 | +0.01(+0.07%) |
Mar 14, 2012 | 21.03 | 21.03 | 20.95 | 20.96 | 249,614 | -0.12(-0.55%) |
Mar 13, 2012 | 21.10 | 21.13 | 21.07 | 21.08 | 50,395 | -0.04(-0.21%) |
Mar 12, 2012 | 21.16 | 21.17 | 21.12 | 21.12 | 35,275 | +0.00(+0.01%) |
Mar 09, 2012 | 21.14 | 21.14 | 21.11 | 21.12 | 63,195 | -0.02(-0.09%) |
Mar 08, 2012 | 21.13 | 21.17 | 21.10 | 21.14 | 81,086 | -0.04(-0.19%) |
Mar 07, 2012 | 21.19 | 21.21 | 21.15 | 21.18 | 161,215 | -0.01(-0.03%) |
Mar 06, 2012 | 21.19 | 21.20 | 21.16 | 21.19 | 109,906 | +0.04(+0.21%) |
Mar 05, 2012 | 21.20 | 21.21 | 21.15 | 21.15 | 56,083 | -0.05(-0.24%) |
Mar 02, 2012 | 21.17 | 21.21 | 21.17 | 21.20 | 20,978 | +0.03(+0.13%) |
Mar 01, 2012 | 21.16 | 21.17 | 21.13 | 21.17 | 68,473 | -0.03(-0.13%) |
Feb 29, 2012 | 21.23 | 21.23 | 21.17 | 21.20 | 58,388 | -0.02(-0.11%) |
Feb 28, 2012 | 21.22 | 21.24 | 21.20 | 21.22 | 86,637 | +0.01(+0.04%) |
Feb 27, 2012 | 21.20 | 21.24 | 21.19 | 21.21 | 62,839 | +0.04(+0.17%) |
Feb 24, 2012 | 21.15 | 21.19 | 21.14 | 21.18 | 119,704 | +0.02(+0.10%) |
Feb 23, 2012 | 21.07 | 21.18 | 21.07 | 21.15 | 46,917 | +0.03(+0.15%) |
Feb 22, 2012 | 21.06 | 21.14 | 21.06 | 21.12 | 94,106 | +0.05(+0.26%) |
Feb 21, 2012 | 21.11 | 21.11 | 21.06 | 21.07 | 95,796 | -0.01(-0.07%) |
Feb 17, 2012 | 21.09 | 21.10 | 21.07 | 21.08 | 53,250 | -0.01(-0.07%) |
Feb 16, 2012 | 21.14 | 21.14 | 21.09 | 21.09 | 155,661 | -0.01(-0.03%) |
Feb 15, 2012 | 21.15 | 21.15 | 21.10 | 21.10 | 88,435 | -0.01(-0.03%) |
Feb 14, 2012 | 21.13 | 21.13 | 21.09 | 21.11 | 87,984 | +0.03(+0.16%) |
Feb 13, 2012 | 21.06 | 21.11 | 21.06 | 21.08 | 71,908 | +0.00(+0.02%) |
Feb 10, 2012 | 21.04 | 21.09 | 21.04 | 21.07 | 150,639 | -0.00(-0.02%) |
Feb 09, 2012 | 21.06 | 21.10 | 21.04 | 21.08 | 98,317 | -0.03(-0.14%) |
Feb 08, 2012 | 21.06 | 21.11 | 21.06 | 21.11 | 248,390 | +0.04(+0.21%) |
Feb 07, 2012 | 21.11 | 21.11 | 21.03 | 21.06 | 160,494 | -0.05(-0.22%) |
Feb 06, 2012 | 21.08 | 21.13 | 21.07 | 21.11 | 98,216 | +0.02(+0.10%) |
Feb 03, 2012 | 21.07 | 21.09 | 21.04 | 21.09 | 205,019 | -0.04(-0.19%) |
Feb 02, 2012 | 21.12 | 21.14 | 21.10 | 21.13 | 243,316 | +0.03(+0.12%) |