Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.27 | 19.27 | 19.21 | 19.24 | 101,914 | -0.05(-0.26%) |
Apr 27, 2012 | 19.32 | 19.33 | 19.23 | 19.29 | 216,702 | +0.04(+0.19%) |
Apr 26, 2012 | 19.07 | 19.28 | 19.06 | 19.26 | 947,497 | +0.16(+0.82%) |
Apr 25, 2012 | 19.06 | 19.13 | 19.04 | 19.10 | 167,029 | +0.15(+0.81%) |
Apr 24, 2012 | 18.86 | 18.99 | 18.86 | 18.95 | 236,591 | +0.09(+0.48%) |
Apr 23, 2012 | 18.84 | 18.86 | 18.77 | 18.86 | 317,551 | -0.16(-0.84%) |
Apr 20, 2012 | 18.99 | 19.10 | 18.99 | 19.02 | 90,917 | +0.10(+0.52%) |
Apr 19, 2012 | 19.02 | 19.05 | 18.84 | 18.92 | 192,193 | -0.09(-0.46%) |
Apr 18, 2012 | 18.99 | 19.05 | 18.97 | 19.00 | 1,251,157 | -0.07(-0.34%) |
Apr 17, 2012 | 18.93 | 19.09 | 18.93 | 19.07 | 1,273,844 | +0.21(+1.14%) |
Apr 16, 2012 | 18.87 | 18.92 | 18.76 | 18.86 | 1,850,683 | +0.08(+0.43%) |
Apr 13, 2012 | 18.88 | 18.89 | 18.78 | 18.78 | 197,174 | -0.16(-0.84%) |
Apr 12, 2012 | 18.74 | 18.95 | 18.74 | 18.94 | 185,338 | +0.22(+1.20%) |
Apr 11, 2012 | 18.76 | 18.77 | 18.70 | 18.71 | 133,774 | +0.13(+0.69%) |
Apr 10, 2012 | 18.83 | 18.87 | 18.56 | 18.58 | 500,869 | -0.29(-1.56%) |
Apr 09, 2012 | 18.84 | 18.94 | 18.84 | 18.88 | 515,931 | -0.20(-1.03%) |
Apr 05, 2012 | 19.03 | 19.12 | 19.03 | 19.07 | 810,093 | -0.04(-0.19%) |
Apr 04, 2012 | 19.11 | 19.15 | 19.05 | 19.11 | 603,879 | -0.16(-0.81%) |
Apr 03, 2012 | 19.32 | 19.34 | 19.15 | 19.27 | 227,834 | -0.10(-0.50%) |
Apr 02, 2012 | 19.24 | 19.41 | 19.22 | 19.36 | 230,696 | +0.12(+0.61%) |
Mar 30, 2012 | 19.22 | 19.27 | 19.15 | 19.24 | 204,511 | +0.11(+0.57%) |
Mar 29, 2012 | 19.07 | 19.15 | 18.96 | 19.14 | 232,779 | -0.03(-0.13%) |
Mar 28, 2012 | 19.26 | 19.27 | 19.07 | 19.16 | 249,940 | -0.11(-0.57%) |
Mar 27, 2012 | 19.34 | 19.35 | 19.26 | 19.27 | 121,142 | -0.04(-0.21%) |
Mar 26, 2012 | 19.21 | 19.31 | 19.19 | 19.31 | 1,488,510 | +0.25(+1.32%) |
Mar 23, 2012 | 19.04 | 19.09 | 18.96 | 19.06 | 5,430,632 | +0.04(+0.23%) |
Mar 22, 2012 | 19.03 | 19.06 | 18.99 | 19.01 | 965,335 | -0.14(-0.72%) |
Mar 21, 2012 | 19.19 | 19.21 | 19.11 | 19.15 | 176,751 | -0.02(-0.09%) |
Mar 20, 2012 | 19.13 | 19.20 | 19.09 | 19.17 | 191,473 | -0.07(-0.36%) |
Mar 19, 2012 | 19.16 | 19.29 | 19.14 | 19.24 | 288,330 | +0.06(+0.30%) |
Mar 16, 2012 | 19.22 | 19.23 | 19.17 | 19.18 | 363,709 | +0.00(+0.02%) |
Mar 15, 2012 | 19.11 | 19.18 | 19.07 | 19.18 | 600,147 | +0.09(+0.49%) |
Mar 14, 2012 | 19.13 | 19.17 | 19.05 | 19.08 | 204,615 | -0.07(-0.36%) |
Mar 13, 2012 | 18.95 | 19.15 | 18.92 | 19.15 | 185,528 | +0.29(+1.55%) |
Mar 12, 2012 | 18.83 | 18.88 | 18.81 | 18.86 | 175,383 | +0.04(+0.21%) |
Mar 09, 2012 | 18.81 | 18.86 | 18.77 | 18.82 | 1,770,322 | +0.06(+0.31%) |
Mar 08, 2012 | 18.75 | 18.80 | 18.69 | 18.76 | 168,561 | +0.14(+0.74%) |
Mar 07, 2012 | 18.55 | 18.64 | 18.51 | 18.62 | 1,671,962 | +0.11(+0.59%) |
Mar 06, 2012 | 18.60 | 18.61 | 18.47 | 18.52 | 450,750 | -0.24(-1.27%) |
Mar 05, 2012 | 18.74 | 18.78 | 18.67 | 18.75 | 326,832 | -0.03(-0.17%) |
Mar 02, 2012 | 18.83 | 18.83 | 18.74 | 18.79 | 338,625 | -0.04(-0.23%) |
Mar 01, 2012 | 18.79 | 18.85 | 18.77 | 18.83 | 230,360 | +0.10(+0.52%) |
Feb 29, 2012 | 18.85 | 18.87 | 18.72 | 18.73 | 224,072 | -0.08(-0.40%) |
Feb 28, 2012 | 18.76 | 18.81 | 18.74 | 18.81 | 201,801 | +0.06(+0.31%) |
Feb 27, 2012 | 18.64 | 18.79 | 18.60 | 18.75 | 192,456 | +0.02(+0.11%) |
Feb 24, 2012 | 18.75 | 18.77 | 18.69 | 18.73 | 160,608 | +0.04(+0.19%) |
Feb 23, 2012 | 18.64 | 18.71 | 18.55 | 18.69 | 244,041 | +0.06(+0.33%) |
Feb 22, 2012 | 18.68 | 18.69 | 18.60 | 18.63 | 538,345 | -0.06(-0.33%) |
Feb 21, 2012 | 18.76 | 18.76 | 18.65 | 18.69 | 291,174 | -0.01(-0.06%) |
Feb 17, 2012 | 18.69 | 18.71 | 18.64 | 18.70 | 252,124 | +0.09(+0.50%) |
Feb 16, 2012 | 18.43 | 18.65 | 18.43 | 18.61 | 1,229,989 | +0.19(+1.04%) |
Feb 15, 2012 | 18.58 | 18.58 | 18.39 | 18.42 | 557,304 | -0.10(-0.57%) |
Feb 14, 2012 | 18.51 | 18.52 | 18.39 | 18.52 | 430,647 | -0.03(-0.16%) |
Feb 13, 2012 | 18.57 | 18.57 | 18.47 | 18.55 | 713,631 | +0.12(+0.63%) |
Feb 10, 2012 | 18.44 | 18.44 | 18.36 | 18.44 | 251,077 | -0.13(-0.68%) |
Feb 09, 2012 | 18.61 | 18.61 | 18.48 | 18.56 | 267,724 | -0.00(-0.02%) |
Feb 08, 2012 | 18.57 | 18.58 | 18.47 | 18.57 | 167,362 | +0.03(+0.18%) |
Feb 07, 2012 | 18.47 | 18.56 | 18.40 | 18.53 | 292,763 | +0.04(+0.21%) |
Feb 06, 2012 | 18.46 | 18.49 | 18.41 | 18.49 | 343,678 | -0.02(-0.10%) |
Feb 03, 2012 | 18.48 | 18.51 | 18.42 | 18.51 | 284,653 | +0.20(+1.10%) |
Feb 02, 2012 | 18.34 | 18.35 | 18.26 | 18.31 | 908,015 | +0.02(+0.10%) |