Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.08 | 19.08 | 18.97 | 19.04 | 201,554 | -0.10(-0.53%) |
Apr 27, 2012 | 19.15 | 19.18 | 19.04 | 19.15 | 223,645 | +0.07(+0.35%) |
Apr 26, 2012 | 18.87 | 19.09 | 18.86 | 19.08 | 154,626 | +0.11(+0.59%) |
Apr 25, 2012 | 18.91 | 18.97 | 18.84 | 18.97 | 80,078 | +0.26(+1.39%) |
Apr 24, 2012 | 18.65 | 18.76 | 18.62 | 18.71 | 97,932 | +0.14(+0.76%) |
Apr 23, 2012 | 18.59 | 18.60 | 18.42 | 18.56 | 180,821 | -0.34(-1.77%) |
Apr 20, 2012 | 18.89 | 18.97 | 18.86 | 18.90 | 107,466 | +0.15(+0.79%) |
Apr 19, 2012 | 18.91 | 18.96 | 18.68 | 18.75 | 227,922 | -0.12(-0.63%) |
Apr 18, 2012 | 18.87 | 18.97 | 18.83 | 18.87 | 235,470 | -0.11(-0.59%) |
Apr 17, 2012 | 18.89 | 19.02 | 18.79 | 18.98 | 191,309 | +0.29(+1.53%) |
Apr 16, 2012 | 18.76 | 18.77 | 18.58 | 18.70 | 136,828 | +0.13(+0.71%) |
Apr 13, 2012 | 18.82 | 18.82 | 18.56 | 18.56 | 154,224 | -0.37(-1.97%) |
Apr 12, 2012 | 18.70 | 18.96 | 18.67 | 18.94 | 135,068 | +0.35(+1.88%) |
Apr 11, 2012 | 18.68 | 18.71 | 18.51 | 18.59 | 637,868 | +0.31(+1.67%) |
Apr 10, 2012 | 18.67 | 18.67 | 18.26 | 18.28 | 346,666 | -0.37(-2.00%) |
Apr 09, 2012 | 18.67 | 18.74 | 18.57 | 18.65 | 240,948 | -0.20(-1.07%) |
Apr 05, 2012 | 18.80 | 18.92 | 18.77 | 18.86 | 104,564 | -0.06(-0.31%) |
Apr 04, 2012 | 19.03 | 19.03 | 18.83 | 18.91 | 247,240 | -0.42(-2.20%) |
Apr 03, 2012 | 19.59 | 19.59 | 19.25 | 19.34 | 139,140 | -0.28(-1.44%) |
Apr 02, 2012 | 19.39 | 19.68 | 19.31 | 19.62 | 130,304 | +0.23(+1.19%) |
Mar 30, 2012 | 19.40 | 19.42 | 19.28 | 19.39 | 119,071 | +0.15(+0.77%) |
Mar 29, 2012 | 19.21 | 19.25 | 19.08 | 19.24 | 220,938 | -0.13(-0.65%) |
Mar 28, 2012 | 19.49 | 19.50 | 19.26 | 19.37 | 135,684 | -0.11(-0.57%) |
Mar 27, 2012 | 19.64 | 19.64 | 19.48 | 19.48 | 169,013 | -0.11(-0.57%) |
Mar 26, 2012 | 19.54 | 19.60 | 19.47 | 19.59 | 115,927 | +0.31(+1.58%) |
Mar 23, 2012 | 19.22 | 19.33 | 19.09 | 19.29 | 238,471 | +0.13(+0.66%) |
Mar 22, 2012 | 19.23 | 19.26 | 19.13 | 19.16 | 330,839 | -0.23(-1.17%) |
Mar 21, 2012 | 19.45 | 19.46 | 19.32 | 19.39 | 80,836 | -0.09(-0.44%) |
Mar 20, 2012 | 19.48 | 19.53 | 19.42 | 19.47 | 202,075 | -0.25(-1.25%) |
Mar 19, 2012 | 19.61 | 19.78 | 19.58 | 19.72 | 185,069 | +0.09(+0.47%) |
Mar 16, 2012 | 19.61 | 19.70 | 19.58 | 19.63 | 115,120 | +0.14(+0.70%) |
Mar 15, 2012 | 19.42 | 19.52 | 19.35 | 19.49 | 261,385 | +0.14(+0.71%) |
Mar 14, 2012 | 19.47 | 19.51 | 19.30 | 19.35 | 151,991 | -0.15(-0.76%) |
Mar 13, 2012 | 19.26 | 19.53 | 19.26 | 19.50 | 139,684 | +0.28(+1.47%) |
Mar 12, 2012 | 19.21 | 19.24 | 19.12 | 19.22 | 128,750 | -0.04(-0.19%) |
Mar 09, 2012 | 19.28 | 19.35 | 19.22 | 19.26 | 200,822 | -0.09(-0.46%) |
Mar 08, 2012 | 19.22 | 19.39 | 19.16 | 19.35 | 193,796 | +0.43(+2.28%) |
Mar 07, 2012 | 18.86 | 18.94 | 18.79 | 18.91 | 149,729 | +0.20(+1.07%) |
Mar 06, 2012 | 18.88 | 18.89 | 18.66 | 18.71 | 205,883 | -0.62(-3.20%) |
Mar 05, 2012 | 19.42 | 19.42 | 19.27 | 19.33 | 277,862 | -0.11(-0.57%) |
Mar 02, 2012 | 19.56 | 19.56 | 19.38 | 19.44 | 216,968 | -0.19(-0.95%) |
Mar 01, 2012 | 19.53 | 19.64 | 19.51 | 19.63 | 151,415 | +0.22(+1.15%) |
Feb 29, 2012 | 19.68 | 19.73 | 19.40 | 19.41 | 299,829 | -0.20(-1.03%) |
Feb 28, 2012 | 19.49 | 19.61 | 19.43 | 19.61 | 287,405 | +0.21(+1.07%) |
Feb 27, 2012 | 19.32 | 19.47 | 19.24 | 19.40 | 215,809 | -0.14(-0.72%) |
Feb 24, 2012 | 19.52 | 19.60 | 19.49 | 19.54 | 99,891 | +0.11(+0.57%) |
Feb 23, 2012 | 19.29 | 19.44 | 19.23 | 19.43 | 134,006 | +0.14(+0.73%) |
Feb 22, 2012 | 19.32 | 19.35 | 19.24 | 19.29 | 174,845 | -0.04(-0.19%) |
Feb 21, 2012 | 19.42 | 19.42 | 19.29 | 19.32 | 290,815 | +0.02(+0.12%) |
Feb 17, 2012 | 19.36 | 19.38 | 19.22 | 19.30 | 245,813 | +0.07(+0.39%) |
Feb 16, 2012 | 18.94 | 19.27 | 18.92 | 19.23 | 252,956 | +0.24(+1.27%) |
Feb 15, 2012 | 19.12 | 19.13 | 18.95 | 18.99 | 121,377 | +0.02(+0.11%) |
Feb 14, 2012 | 18.99 | 19.03 | 18.83 | 18.97 | 174,621 | -0.12(-0.62%) |
Feb 13, 2012 | 19.10 | 19.12 | 19.00 | 19.09 | 181,354 | +0.21(+1.10%) |
Feb 10, 2012 | 18.71 | 18.94 | 18.71 | 18.88 | 228,562 | -0.35(-1.82%) |
Feb 09, 2012 | 19.29 | 19.31 | 19.14 | 19.23 | 177,418 | +0.02(+0.12%) |
Feb 08, 2012 | 19.20 | 19.24 | 19.09 | 19.21 | 262,756 | +0.06(+0.31%) |
Feb 07, 2012 | 19.03 | 19.16 | 18.94 | 19.15 | 325,552 | +0.10(+0.55%) |
Feb 06, 2012 | 18.97 | 19.05 | 18.92 | 19.04 | 214,547 | -0.13(-0.66%) |
Feb 03, 2012 | 19.06 | 19.19 | 18.94 | 19.17 | 496,200 | +0.29(+1.54%) |
Feb 02, 2012 | 18.83 | 18.96 | 18.82 | 18.88 | 448,260 | +0.06(+0.32%) |