Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.94 | 20.94 | 20.71 | 20.80 | 3,978 | -0.25(-1.19%) |
Apr 27, 2012 | 20.93 | 21.10 | 20.91 | 21.06 | 9,941 | +0.20(+0.97%) |
Apr 26, 2012 | 20.85 | 20.85 | 20.85 | 20.85 | 367 | -0.05(-0.26%) |
Apr 25, 2012 | 20.83 | 20.91 | 20.78 | 20.91 | 3,143 | +0.41(+1.98%) |
Apr 24, 2012 | 20.11 | 20.58 | 20.11 | 20.50 | 5,264 | +0.10(+0.48%) |
Apr 23, 2012 | 20.75 | 20.75 | 20.31 | 20.40 | 9,035 | -0.42(-2.00%) |
Apr 20, 2012 | 20.80 | 20.84 | 20.70 | 20.82 | 26,279 | +0.19(+0.90%) |
Apr 19, 2012 | 20.80 | 20.89 | 20.63 | 20.63 | 23,606 | -0.03(-0.15%) |
Apr 18, 2012 | 20.59 | 20.78 | 20.59 | 20.67 | 47,372 | -0.07(-0.35%) |
Apr 17, 2012 | 20.74 | 20.74 | 20.54 | 20.74 | 1,628 | +0.20(+0.98%) |
Apr 16, 2012 | 20.58 | 20.58 | 20.45 | 20.54 | 3,672 | -0.11(-0.54%) |
Apr 13, 2012 | 20.66 | 20.76 | 20.61 | 20.65 | 2,666 | +0.27(+1.32%) |
Apr 11, 2012 | 20.43 | 20.38 | 20.38 | 20.38 | 17,874 | +0.11(+0.52%) |
Apr 10, 2012 | 20.83 | 20.83 | 20.21 | 20.27 | 3,967 | -0.25(-1.19%) |
Apr 09, 2012 | 20.93 | 20.93 | 20.52 | 20.52 | 4,064 | -0.65(-3.09%) |
Apr 05, 2012 | 21.17 | 21.20 | 21.17 | 21.17 | 2,409 | +0.07(+0.31%) |
Apr 04, 2012 | 21.06 | 21.11 | 21.05 | 21.11 | 1,010 | -0.13(-0.62%) |
Apr 03, 2012 | 21.60 | 21.60 | 21.24 | 21.24 | 6,054 | -0.07(-0.34%) |
Apr 02, 2012 | 21.55 | 21.55 | 21.31 | 21.31 | 2,225 | +0.09(+0.45%) |
Mar 30, 2012 | 21.19 | 21.24 | 21.19 | 21.22 | 2,132 | +0.35(+1.70%) |
Mar 29, 2012 | 21.24 | 21.24 | 20.83 | 20.86 | 2,656 | -0.32(-1.50%) |
Mar 28, 2012 | 21.29 | 21.35 | 20.98 | 21.18 | 8,162 | -0.11(-0.50%) |
Mar 27, 2012 | 21.60 | 21.60 | 21.29 | 21.29 | 1,346 | -0.13(-0.61%) |
Mar 26, 2012 | 21.60 | 21.60 | 21.29 | 21.42 | 1,407 | +0.35(+1.66%) |
Mar 23, 2012 | 21.07 | 21.07 | 21.07 | 21.07 | 177 | +0.12(+0.59%) |
Mar 22, 2012 | 20.93 | 21.02 | 20.85 | 20.94 | 1,718 | -0.16(-0.78%) |
Mar 21, 2012 | 21.09 | 21.11 | 21.09 | 21.11 | 856 | -0.05(-0.23%) |
Mar 20, 2012 | 21.06 | 21.16 | 21.06 | 21.16 | 1,713 | +0.00(+0.00%) |
Mar 19, 2012 | 21.47 | 21.47 | 21.12 | 21.16 | 8,020 | +0.03(+0.15%) |
Mar 16, 2012 | 21.12 | 21.12 | 21.12 | 21.12 | 122 | +0.35(+1.69%) |
Mar 15, 2012 | 20.73 | 20.80 | 20.73 | 20.77 | 734 | +0.20(+0.96%) |
Mar 14, 2012 | 20.57 | 20.57 | 20.57 | 20.57 | 244 | -0.25(-1.18%) |
Mar 13, 2012 | 20.73 | 20.82 | 20.56 | 20.82 | 56,462 | +0.01(+0.04%) |
Mar 09, 2012 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.16(+0.79%) |
Mar 08, 2012 | 20.50 | 20.69 | 20.50 | 20.65 | 1,591 | +0.29(+1.40%) |
Mar 07, 2012 | 20.38 | 20.38 | 20.27 | 20.36 | 19,514 | +0.27(+1.34%) |
Mar 06, 2012 | 20.62 | 20.62 | 20.01 | 20.09 | 8,012 | -0.60(-2.92%) |
Mar 05, 2012 | 20.94 | 20.94 | 20.70 | 20.70 | 913 | -0.47(-2.21%) |
Mar 02, 2012 | 21.18 | 21.26 | 21.10 | 21.17 | 4,659 | +0.01(+0.03%) |
Mar 01, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 1,542 | +0.18(+0.84%) |
Feb 29, 2012 | 21.47 | 21.47 | 20.98 | 20.98 | 2,490 | -0.26(-1.24%) |
Feb 28, 2012 | 21.16 | 21.36 | 21.16 | 21.25 | 4,690 | +0.01(+0.04%) |
Feb 27, 2012 | 21.05 | 21.24 | 21.05 | 21.24 | 2,907 | -0.07(-0.31%) |
Feb 24, 2012 | 21.40 | 21.40 | 21.25 | 21.30 | 3,856 | +0.09(+0.42%) |
Feb 23, 2012 | 21.20 | 21.21 | 21.16 | 21.21 | 734 | -0.12(-0.57%) |
Feb 22, 2012 | 21.16 | 21.34 | 21.11 | 21.34 | 2,142 | +0.39(+1.86%) |
Feb 17, 2012 | 21.56 | 20.94 | 20.94 | 20.94 | 4,407 | -0.06(-0.26%) |
Feb 16, 2012 | 20.82 | 21.00 | 20.82 | 21.00 | 673 | +0.18(+0.86%) |
Feb 15, 2012 | 21.44 | 21.44 | 20.82 | 20.82 | 5,539 | +0.11(+0.55%) |
Feb 14, 2012 | 20.84 | 20.84 | 20.65 | 20.71 | 9,090 | -0.27(-1.28%) |
Feb 13, 2012 | 21.20 | 21.20 | 20.93 | 20.98 | 2,699 | +0.31(+1.50%) |
Feb 10, 2012 | 21.07 | 21.07 | 20.67 | 20.67 | 5,443 | -0.49(-2.32%) |
Feb 09, 2012 | 21.11 | 21.25 | 21.11 | 21.16 | 3,678 | +0.02(+0.12%) |
Feb 08, 2012 | 21.08 | 21.46 | 21.08 | 21.13 | 18,732 | +0.11(+0.52%) |
Feb 07, 2012 | 21.83 | 21.83 | 20.84 | 21.02 | 1,958 | +0.11(+0.52%) |
Feb 06, 2012 | 20.88 | 21.00 | 20.88 | 20.91 | 2,856 | -0.14(-0.69%) |
Feb 03, 2012 | 21.09 | 21.09 | 21.06 | 21.06 | 4,162 | +0.23(+1.10%) |