Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.61 | 19.62 | 19.52 | 19.61 | 26,040 | -0.02(-0.08%) |
Apr 27, 2012 | 19.47 | 19.75 | 19.42 | 19.62 | 45,040 | +0.17(+0.89%) |
Apr 26, 2012 | 19.25 | 19.50 | 19.25 | 19.45 | 44,256 | +0.21(+1.10%) |
Apr 25, 2012 | 19.25 | 19.29 | 19.11 | 19.24 | 44,331 | +0.36(+1.91%) |
Apr 24, 2012 | 18.82 | 18.96 | 18.77 | 18.88 | 47,700 | +0.03(+0.17%) |
Apr 23, 2012 | 18.85 | 18.87 | 18.64 | 18.85 | 53,236 | -0.54(-2.79%) |
Apr 20, 2012 | 19.29 | 19.45 | 19.28 | 19.39 | 19,064 | +0.05(+0.24%) |
Apr 19, 2012 | 19.36 | 19.51 | 19.25 | 19.34 | 47,956 | -0.09(-0.48%) |
Apr 18, 2012 | 19.47 | 19.56 | 19.41 | 19.44 | 38,641 | -0.34(-1.71%) |
Apr 17, 2012 | 19.75 | 19.86 | 19.65 | 19.77 | 26,412 | +0.23(+1.16%) |
Apr 16, 2012 | 19.57 | 19.61 | 19.35 | 19.55 | 68,310 | +0.07(+0.36%) |
Apr 13, 2012 | 19.81 | 19.81 | 19.44 | 19.47 | 63,350 | -0.53(-2.67%) |
Apr 12, 2012 | 19.62 | 20.11 | 19.62 | 20.01 | 108,240 | +0.63(+3.24%) |
Apr 11, 2012 | 19.47 | 19.58 | 19.37 | 19.38 | 78,837 | +0.36(+1.90%) |
Apr 10, 2012 | 19.44 | 19.44 | 18.98 | 19.02 | 112,394 | -0.42(-2.14%) |
Apr 09, 2012 | 19.36 | 19.51 | 19.26 | 19.44 | 30,564 | -0.24(-1.20%) |
Apr 05, 2012 | 19.51 | 19.70 | 19.36 | 19.67 | 39,719 | -0.09(-0.48%) |
Apr 04, 2012 | 19.88 | 19.88 | 19.71 | 19.76 | 34,470 | -0.45(-2.25%) |
Apr 03, 2012 | 20.66 | 20.66 | 20.10 | 20.22 | 71,803 | -0.31(-1.53%) |
Apr 02, 2012 | 20.27 | 20.63 | 20.20 | 20.53 | 447,824 | +0.18(+0.91%) |
Mar 30, 2012 | 20.35 | 20.45 | 20.14 | 20.35 | 120,662 | +0.08(+0.41%) |
Mar 29, 2012 | 20.09 | 20.34 | 19.98 | 20.27 | 50,533 | -0.18(-0.88%) |
Mar 28, 2012 | 20.57 | 20.58 | 20.29 | 20.45 | 39,964 | -0.26(-1.25%) |
Mar 27, 2012 | 20.71 | 20.75 | 20.61 | 20.71 | 35,349 | -0.02(-0.11%) |
Mar 26, 2012 | 20.63 | 20.78 | 20.57 | 20.73 | 75,032 | +0.50(+2.48%) |
Mar 23, 2012 | 19.95 | 20.23 | 19.85 | 20.23 | 68,241 | +0.53(+2.71%) |
Mar 22, 2012 | 19.86 | 19.87 | 19.69 | 19.69 | 36,464 | -0.60(-2.98%) |
Mar 21, 2012 | 20.34 | 20.38 | 20.17 | 20.30 | 87,190 | -0.16(-0.77%) |
Mar 20, 2012 | 20.47 | 20.51 | 20.36 | 20.45 | 41,706 | -0.31(-1.47%) |
Mar 19, 2012 | 20.63 | 20.85 | 20.59 | 20.76 | 103,692 | +0.03(+0.15%) |
Mar 16, 2012 | 20.62 | 20.79 | 20.62 | 20.73 | 18,191 | +0.12(+0.57%) |
Mar 15, 2012 | 20.39 | 20.70 | 20.33 | 20.61 | 126,868 | +0.41(+2.02%) |
Mar 14, 2012 | 20.30 | 20.37 | 20.15 | 20.20 | 29,614 | -0.14(-0.69%) |
Mar 13, 2012 | 20.09 | 20.35 | 19.99 | 20.35 | 103,709 | +0.16(+0.82%) |
Mar 12, 2012 | 20.24 | 20.26 | 20.07 | 20.18 | 52,213 | -0.10(-0.51%) |
Mar 09, 2012 | 20.34 | 20.42 | 20.24 | 20.28 | 29,649 | -0.30(-1.48%) |
Mar 08, 2012 | 20.13 | 20.64 | 20.13 | 20.59 | 42,677 | +0.82(+4.17%) |
Mar 07, 2012 | 19.61 | 19.80 | 19.48 | 19.76 | 28,501 | +0.33(+1.69%) |
Mar 06, 2012 | 19.62 | 19.62 | 19.38 | 19.44 | 80,182 | -0.79(-3.92%) |
Mar 05, 2012 | 20.42 | 20.42 | 20.13 | 20.23 | 54,743 | -0.36(-1.75%) |
Mar 02, 2012 | 20.71 | 20.71 | 20.47 | 20.59 | 36,578 | -0.16(-0.79%) |
Mar 01, 2012 | 20.67 | 20.81 | 20.63 | 20.75 | 35,550 | +0.15(+0.72%) |
Feb 29, 2012 | 21.01 | 21.16 | 20.58 | 20.60 | 77,975 | -0.31(-1.46%) |
Feb 28, 2012 | 20.78 | 20.96 | 20.68 | 20.91 | 26,143 | +0.35(+1.72%) |
Feb 27, 2012 | 20.37 | 20.63 | 20.29 | 20.56 | 72,666 | -0.09(-0.42%) |
Feb 24, 2012 | 20.61 | 20.75 | 20.59 | 20.64 | 164,101 | +0.26(+1.27%) |
Feb 23, 2012 | 20.35 | 20.42 | 20.24 | 20.38 | 39,621 | +0.16(+0.81%) |
Feb 22, 2012 | 20.32 | 20.39 | 20.17 | 20.22 | 243,727 | -0.33(-1.60%) |
Feb 21, 2012 | 20.57 | 20.65 | 20.40 | 20.55 | 313,746 | +0.07(+0.34%) |
Feb 17, 2012 | 20.40 | 20.51 | 20.31 | 20.48 | 77,276 | +0.29(+1.44%) |
Feb 16, 2012 | 19.84 | 20.20 | 19.80 | 20.19 | 35,124 | +0.27(+1.38%) |
Feb 15, 2012 | 20.18 | 20.18 | 19.87 | 19.91 | 14,194 | -0.27(-1.36%) |
Feb 14, 2012 | 20.26 | 20.27 | 20.04 | 20.19 | 71,048 | -0.21(-1.03%) |
Feb 13, 2012 | 20.32 | 20.44 | 20.14 | 20.40 | 79,193 | +0.46(+2.31%) |
Feb 10, 2012 | 20.13 | 20.17 | 19.90 | 19.94 | 31,793 | -0.66(-3.20%) |
Feb 09, 2012 | 20.70 | 20.72 | 20.43 | 20.60 | 47,628 | -0.19(-0.91%) |
Feb 08, 2012 | 20.76 | 20.87 | 20.61 | 20.78 | 36,982 | -0.02(-0.11%) |
Feb 07, 2012 | 20.53 | 20.84 | 20.43 | 20.81 | 21,237 | +0.16(+0.80%) |
Feb 06, 2012 | 20.31 | 20.67 | 20.31 | 20.64 | 75,938 | +0.12(+0.57%) |
Feb 03, 2012 | 20.51 | 20.58 | 20.40 | 20.53 | 54,322 | +0.17(+0.85%) |
Feb 02, 2012 | 20.29 | 20.51 | 20.23 | 20.35 | 69,850 | -0.03(-0.15%) |