Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.11 | 20.11 | 19.73 | 19.76 | 253,821 | -0.39(-1.95%) |
Apr 27, 2012 | 19.96 | 20.23 | 19.75 | 20.15 | 290,424 | +0.27(+1.38%) |
Apr 26, 2012 | 19.67 | 19.96 | 19.56 | 19.88 | 381,648 | +0.13(+0.68%) |
Apr 25, 2012 | 20.20 | 20.34 | 19.56 | 19.75 | 463,759 | -0.38(-1.89%) |
Apr 24, 2012 | 19.84 | 20.21 | 19.84 | 20.13 | 259,682 | +0.30(+1.49%) |
Apr 23, 2012 | 19.85 | 19.89 | 19.66 | 19.83 | 228,369 | -0.25(-1.26%) |
Apr 20, 2012 | 20.11 | 20.27 | 19.96 | 20.08 | 237,404 | +0.21(+1.06%) |
Apr 19, 2012 | 19.95 | 20.11 | 19.67 | 19.87 | 286,422 | +0.01(+0.04%) |
Apr 18, 2012 | 20.03 | 20.03 | 19.77 | 19.87 | 199,420 | -0.20(-1.02%) |
Apr 17, 2012 | 19.81 | 20.25 | 19.81 | 20.07 | 261,508 | +0.39(+2.00%) |
Apr 16, 2012 | 19.59 | 19.82 | 19.41 | 19.68 | 158,789 | +0.22(+1.12%) |
Apr 13, 2012 | 19.85 | 19.86 | 19.42 | 19.46 | 307,539 | -0.47(-2.36%) |
Apr 12, 2012 | 19.71 | 20.08 | 19.71 | 19.93 | 481,157 | +0.24(+1.21%) |
Apr 11, 2012 | 19.68 | 19.71 | 19.49 | 19.69 | 373,567 | +0.25(+1.30%) |
Apr 10, 2012 | 19.76 | 19.81 | 19.42 | 19.44 | 400,912 | -0.28(-1.43%) |
Apr 09, 2012 | 19.68 | 19.85 | 19.64 | 19.72 | 286,165 | -0.34(-1.68%) |
Apr 05, 2012 | 20.03 | 20.17 | 19.97 | 20.06 | 189,463 | -0.13(-0.63%) |
Apr 04, 2012 | 20.23 | 20.39 | 20.03 | 20.18 | 232,159 | -0.32(-1.58%) |
Apr 03, 2012 | 20.63 | 20.71 | 20.29 | 20.51 | 301,965 | -0.14(-0.68%) |
Apr 02, 2012 | 20.23 | 20.69 | 20.08 | 20.65 | 386,892 | +0.42(+2.09%) |
Mar 30, 2012 | 20.53 | 20.53 | 20.11 | 20.23 | 298,854 | -0.14(-0.69%) |
Mar 29, 2012 | 20.28 | 20.43 | 20.00 | 20.37 | 244,678 | -0.11(-0.51%) |
Mar 28, 2012 | 20.38 | 20.58 | 20.27 | 20.47 | 261,334 | +0.07(+0.34%) |
Mar 27, 2012 | 20.41 | 20.53 | 20.31 | 20.40 | 362,638 | +0.01(+0.03%) |
Mar 26, 2012 | 20.23 | 20.49 | 20.15 | 20.39 | 378,828 | +0.36(+1.79%) |
Mar 23, 2012 | 20.08 | 20.11 | 19.79 | 20.04 | 358,564 | -0.11(-0.52%) |
Mar 22, 2012 | 20.03 | 20.27 | 19.91 | 20.14 | 678,143 | -0.08(-0.42%) |
Mar 21, 2012 | 20.29 | 20.32 | 20.17 | 20.23 | 399,774 | +0.00(+0.00%) |
Mar 20, 2012 | 20.20 | 20.35 | 20.13 | 20.23 | 399,468 | -0.08(-0.38%) |
Mar 19, 2012 | 19.89 | 20.37 | 19.60 | 20.30 | 524,433 | +0.39(+1.94%) |
Mar 16, 2012 | 19.95 | 20.18 | 19.79 | 19.92 | 586,205 | -0.01(-0.04%) |
Mar 15, 2012 | 19.53 | 19.96 | 19.45 | 19.92 | 330,052 | +0.45(+2.31%) |
Mar 14, 2012 | 19.54 | 19.73 | 19.31 | 19.47 | 262,111 | -0.04(-0.22%) |
Mar 13, 2012 | 19.01 | 19.54 | 19.01 | 19.52 | 294,476 | +0.58(+3.04%) |
Mar 12, 2012 | 19.00 | 19.03 | 18.70 | 18.94 | 293,657 | -0.04(-0.22%) |
Mar 09, 2012 | 18.80 | 19.10 | 18.76 | 18.98 | 250,436 | +0.20(+1.08%) |
Mar 08, 2012 | 18.72 | 18.82 | 18.54 | 18.78 | 181,444 | +0.19(+1.01%) |
Mar 07, 2012 | 18.45 | 18.67 | 18.32 | 18.59 | 228,544 | +0.24(+1.33%) |
Mar 06, 2012 | 18.41 | 18.54 | 18.25 | 18.35 | 283,178 | -0.26(-1.38%) |
Mar 05, 2012 | 18.43 | 18.72 | 18.38 | 18.60 | 293,606 | +0.13(+0.68%) |
Mar 02, 2012 | 19.10 | 19.18 | 18.37 | 18.48 | 506,659 | -0.62(-3.24%) |
Mar 01, 2012 | 19.06 | 19.41 | 19.01 | 19.10 | 263,186 | +0.08(+0.44%) |
Feb 29, 2012 | 19.25 | 19.50 | 18.99 | 19.02 | 494,973 | -0.21(-1.09%) |
Feb 28, 2012 | 19.34 | 19.43 | 19.17 | 19.22 | 225,984 | -0.08(-0.43%) |
Feb 27, 2012 | 19.15 | 19.39 | 18.99 | 19.31 | 378,975 | +0.02(+0.11%) |
Feb 24, 2012 | 19.66 | 19.66 | 19.25 | 19.29 | 164,488 | -0.29(-1.49%) |
Feb 23, 2012 | 19.23 | 19.60 | 19.15 | 19.58 | 187,379 | +0.40(+2.11%) |
Feb 22, 2012 | 19.67 | 19.67 | 19.15 | 19.18 | 227,591 | -0.54(-2.72%) |
Feb 21, 2012 | 19.69 | 19.75 | 19.40 | 19.71 | 387,021 | +0.06(+0.32%) |
Feb 17, 2012 | 19.84 | 19.85 | 19.59 | 19.65 | 224,637 | -0.16(-0.81%) |
Feb 16, 2012 | 19.29 | 19.84 | 19.22 | 19.81 | 222,515 | +0.48(+2.48%) |
Feb 15, 2012 | 19.52 | 19.57 | 19.21 | 19.33 | 261,901 | -0.14(-0.72%) |
Feb 14, 2012 | 19.54 | 19.54 | 19.14 | 19.47 | 220,388 | -0.13(-0.64%) |
Feb 13, 2012 | 19.49 | 19.62 | 19.43 | 19.59 | 150,310 | +0.29(+1.48%) |
Feb 10, 2012 | 19.48 | 19.52 | 19.27 | 19.31 | 185,763 | -0.39(-1.98%) |
Feb 09, 2012 | 19.86 | 19.91 | 19.59 | 19.70 | 189,308 | -0.08(-0.39%) |
Feb 08, 2012 | 19.84 | 20.00 | 19.55 | 19.77 | 213,238 | -0.01(-0.03%) |
Feb 07, 2012 | 19.82 | 20.02 | 19.75 | 19.78 | 190,550 | -0.06(-0.32%) |
Feb 06, 2012 | 20.01 | 20.10 | 19.77 | 19.84 | 355,864 | -0.20(-1.01%) |
Feb 03, 2012 | 20.09 | 20.15 | 19.89 | 20.05 | 329,271 | +0.26(+1.30%) |
Feb 02, 2012 | 19.83 | 19.91 | 19.70 | 19.79 | 308,570 | +0.08(+0.39%) |