Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.69 | 20.69 | 20.08 | 20.26 | 151,286 | -0.50(-2.43%) |
Apr 27, 2012 | 20.06 | 20.79 | 19.90 | 20.77 | 198,458 | +0.69(+3.43%) |
Apr 26, 2012 | 19.91 | 20.10 | 19.66 | 20.08 | 98,666 | +0.11(+0.55%) |
Apr 25, 2012 | 19.94 | 20.00 | 19.68 | 19.97 | 151,656 | +0.29(+1.45%) |
Apr 24, 2012 | 19.38 | 19.86 | 19.36 | 19.68 | 148,153 | +0.34(+1.78%) |
Apr 23, 2012 | 19.50 | 19.50 | 19.04 | 19.34 | 161,684 | -0.55(-2.79%) |
Apr 20, 2012 | 19.77 | 19.98 | 19.65 | 19.89 | 179,129 | +0.37(+1.89%) |
Apr 19, 2012 | 19.77 | 19.90 | 19.25 | 19.52 | 260,221 | -0.18(-0.94%) |
Apr 18, 2012 | 20.10 | 20.10 | 19.70 | 19.71 | 233,291 | -0.57(-2.82%) |
Apr 17, 2012 | 19.86 | 20.33 | 19.74 | 20.28 | 239,439 | +0.61(+3.12%) |
Apr 16, 2012 | 19.39 | 19.77 | 19.22 | 19.66 | 222,196 | +0.35(+1.83%) |
Apr 13, 2012 | 19.25 | 19.31 | 18.98 | 19.31 | 202,324 | -0.07(-0.35%) |
Apr 12, 2012 | 18.94 | 19.51 | 18.88 | 19.38 | 129,536 | +0.41(+2.17%) |
Apr 11, 2012 | 18.93 | 19.01 | 18.77 | 18.97 | 233,356 | +0.27(+1.44%) |
Apr 10, 2012 | 19.08 | 19.08 | 18.63 | 18.70 | 395,168 | -0.43(-2.24%) |
Apr 09, 2012 | 19.07 | 19.30 | 18.82 | 19.13 | 194,734 | -0.36(-1.85%) |
Apr 05, 2012 | 19.47 | 19.81 | 19.24 | 19.49 | 173,661 | -0.06(-0.30%) |
Apr 04, 2012 | 19.56 | 19.80 | 19.45 | 19.55 | 258,226 | -0.29(-1.44%) |
Apr 03, 2012 | 19.93 | 20.03 | 19.70 | 19.83 | 207,062 | -0.13(-0.67%) |
Apr 02, 2012 | 19.17 | 19.99 | 18.99 | 19.97 | 238,153 | +0.67(+3.49%) |
Mar 30, 2012 | 19.40 | 19.52 | 19.27 | 19.30 | 135,481 | +0.11(+0.57%) |
Mar 29, 2012 | 19.40 | 19.40 | 18.77 | 19.19 | 188,573 | -0.44(-2.23%) |
Mar 28, 2012 | 19.38 | 19.62 | 19.32 | 19.62 | 171,357 | +0.22(+1.13%) |
Mar 27, 2012 | 20.09 | 20.16 | 19.35 | 19.40 | 152,817 | -0.69(-3.43%) |
Mar 26, 2012 | 20.03 | 20.16 | 19.82 | 20.09 | 162,782 | +0.30(+1.53%) |
Mar 23, 2012 | 19.61 | 19.82 | 19.58 | 19.79 | 120,386 | +0.10(+0.51%) |
Mar 22, 2012 | 19.56 | 19.77 | 19.56 | 19.69 | 235,942 | -0.16(-0.80%) |
Mar 21, 2012 | 20.01 | 20.01 | 19.77 | 19.85 | 161,014 | -0.08(-0.38%) |
Mar 20, 2012 | 19.80 | 20.14 | 19.70 | 19.93 | 152,355 | -0.10(-0.50%) |
Mar 19, 2012 | 19.66 | 20.25 | 19.63 | 20.03 | 146,664 | +0.26(+1.32%) |
Mar 16, 2012 | 19.92 | 19.92 | 19.62 | 19.77 | 168,278 | -0.13(-0.68%) |
Mar 15, 2012 | 19.56 | 19.90 | 19.46 | 19.90 | 157,168 | +0.30(+1.54%) |
Mar 14, 2012 | 20.38 | 20.39 | 19.57 | 19.60 | 176,809 | -0.82(-3.99%) |
Mar 13, 2012 | 19.95 | 20.42 | 19.92 | 20.41 | 191,138 | +0.61(+3.10%) |
Mar 12, 2012 | 19.83 | 19.88 | 19.45 | 19.80 | 168,145 | -0.05(-0.25%) |
Mar 09, 2012 | 19.37 | 19.93 | 19.37 | 19.85 | 147,125 | +0.43(+2.21%) |
Mar 08, 2012 | 19.47 | 19.47 | 19.06 | 19.42 | 124,880 | +0.12(+0.61%) |
Mar 07, 2012 | 18.88 | 19.30 | 18.82 | 19.30 | 228,905 | +0.52(+2.75%) |
Mar 06, 2012 | 19.11 | 19.21 | 18.73 | 18.79 | 224,016 | -0.61(-3.14%) |
Mar 05, 2012 | 19.45 | 19.64 | 19.20 | 19.40 | 145,239 | -0.06(-0.30%) |
Mar 02, 2012 | 20.04 | 20.15 | 19.32 | 19.45 | 196,678 | -0.64(-3.18%) |
Mar 01, 2012 | 20.09 | 20.45 | 20.04 | 20.09 | 141,223 | +0.09(+0.46%) |
Feb 29, 2012 | 20.28 | 20.62 | 19.96 | 20.00 | 223,098 | -0.22(-1.08%) |
Feb 28, 2012 | 20.65 | 20.70 | 20.18 | 20.22 | 172,123 | -0.43(-2.07%) |
Feb 27, 2012 | 20.67 | 21.16 | 20.32 | 20.65 | 145,329 | -0.27(-1.28%) |
Feb 24, 2012 | 21.30 | 21.37 | 20.85 | 20.91 | 97,375 | -0.39(-1.84%) |
Feb 23, 2012 | 20.88 | 21.31 | 20.81 | 21.31 | 195,711 | +0.44(+2.12%) |
Feb 22, 2012 | 20.97 | 21.11 | 20.72 | 20.86 | 154,668 | -0.25(-1.19%) |
Feb 21, 2012 | 21.02 | 21.14 | 20.82 | 21.11 | 201,214 | +0.09(+0.44%) |
Feb 17, 2012 | 20.80 | 21.15 | 20.69 | 21.02 | 203,127 | +0.23(+1.13%) |
Feb 16, 2012 | 20.29 | 20.85 | 20.08 | 20.79 | 243,711 | +0.52(+2.56%) |
Feb 15, 2012 | 20.49 | 20.49 | 20.03 | 20.27 | 290,952 | -0.19(-0.94%) |
Feb 14, 2012 | 20.62 | 20.62 | 19.93 | 20.46 | 243,447 | -0.34(-1.65%) |
Feb 13, 2012 | 20.24 | 20.80 | 20.11 | 20.80 | 169,910 | +0.76(+3.80%) |
Feb 10, 2012 | 20.28 | 20.44 | 20.02 | 20.04 | 259,892 | -0.54(-2.60%) |
Feb 09, 2012 | 20.79 | 21.08 | 20.29 | 20.58 | 299,692 | -0.84(-3.94%) |
Feb 08, 2012 | 21.73 | 21.92 | 21.34 | 21.42 | 278,375 | -0.23(-1.08%) |
Feb 07, 2012 | 21.10 | 21.66 | 21.02 | 21.66 | 318,634 | +0.48(+2.25%) |
Feb 06, 2012 | 21.03 | 21.18 | 20.90 | 21.18 | 168,601 | +0.03(+0.12%) |
Feb 03, 2012 | 21.11 | 21.40 | 21.03 | 21.16 | 439,333 | +0.44(+2.14%) |
Feb 02, 2012 | 20.54 | 20.95 | 20.51 | 20.71 | 201,583 | +0.21(+1.02%) |