Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.03 | 19.09 | 19.02 | 19.06 | 16,196 | -0.16(-0.81%) |
Apr 27, 2012 | 19.26 | 19.26 | 19.18 | 19.22 | 6,797 | +0.02(+0.13%) |
Apr 26, 2012 | 19.04 | 19.24 | 19.04 | 19.19 | 6,160 | +0.15(+0.81%) |
Apr 25, 2012 | 19.12 | 19.18 | 18.96 | 19.04 | 79,905 | +0.11(+0.56%) |
Apr 24, 2012 | 18.78 | 18.97 | 18.73 | 18.93 | 10,869 | +0.15(+0.77%) |
Apr 23, 2012 | 18.73 | 18.80 | 18.60 | 18.79 | 24,195 | -0.17(-0.90%) |
Apr 20, 2012 | 19.22 | 19.22 | 18.95 | 18.96 | 20,326 | -0.11(-0.55%) |
Apr 19, 2012 | 19.21 | 19.25 | 18.95 | 19.06 | 38,986 | -0.02(-0.10%) |
Apr 18, 2012 | 19.15 | 19.20 | 19.02 | 19.08 | 16,436 | -0.20(-1.03%) |
Apr 17, 2012 | 19.30 | 19.39 | 19.25 | 19.28 | 1,027,620 | +0.14(+0.72%) |
Apr 16, 2012 | 19.35 | 19.35 | 19.04 | 19.14 | 37,912 | +0.02(+0.08%) |
Apr 13, 2012 | 19.65 | 19.65 | 19.13 | 19.13 | 9,384 | -0.57(-2.91%) |
Apr 12, 2012 | 19.41 | 19.73 | 19.36 | 19.70 | 14,490 | +0.38(+1.96%) |
Apr 11, 2012 | 19.38 | 19.48 | 19.32 | 19.32 | 80,589 | +0.18(+0.96%) |
Apr 10, 2012 | 19.59 | 19.65 | 19.14 | 19.14 | 84,827 | -0.48(-2.46%) |
Apr 09, 2012 | 19.63 | 19.72 | 19.52 | 19.62 | 30,095 | -0.36(-1.78%) |
Apr 05, 2012 | 19.97 | 20.11 | 19.96 | 19.98 | 50,298 | -0.05(-0.24%) |
Apr 04, 2012 | 20.22 | 20.24 | 20.03 | 20.03 | 15,302 | -0.45(-2.21%) |
Apr 03, 2012 | 20.56 | 20.56 | 20.31 | 20.48 | 21,441 | -0.16(-0.78%) |
Apr 02, 2012 | 20.44 | 20.71 | 20.41 | 20.64 | 25,037 | +0.13(+0.63%) |
Mar 30, 2012 | 20.48 | 20.58 | 20.39 | 20.51 | 14,998 | +0.06(+0.32%) |
Mar 29, 2012 | 20.55 | 20.57 | 20.29 | 20.45 | 47,925 | -0.29(-1.40%) |
Mar 28, 2012 | 20.91 | 20.92 | 20.56 | 20.74 | 28,340 | -0.19(-0.93%) |
Mar 27, 2012 | 21.24 | 21.24 | 20.93 | 20.93 | 15,196 | -0.29(-1.37%) |
Mar 26, 2012 | 21.04 | 21.22 | 20.99 | 21.22 | 40,047 | +0.36(+1.74%) |
Mar 23, 2012 | 20.56 | 20.86 | 20.49 | 20.86 | 15,389 | +0.25(+1.20%) |
Mar 22, 2012 | 20.62 | 20.68 | 20.51 | 20.61 | 25,279 | -0.25(-1.20%) |
Mar 21, 2012 | 20.94 | 20.94 | 20.74 | 20.86 | 54,976 | -0.05(-0.23%) |
Mar 20, 2012 | 20.89 | 20.98 | 20.85 | 20.91 | 34,987 | +0.14(+0.67%) |
Mar 19, 2012 | 20.67 | 20.96 | 20.67 | 20.77 | 15,060 | +0.16(+0.77%) |
Mar 16, 2012 | 20.74 | 20.74 | 20.56 | 20.61 | 24,290 | -0.06(-0.31%) |
Mar 15, 2012 | 20.25 | 20.69 | 20.25 | 20.68 | 38,359 | +0.48(+2.35%) |
Mar 14, 2012 | 20.36 | 20.38 | 20.10 | 20.20 | 142,482 | -0.13(-0.63%) |
Mar 13, 2012 | 19.78 | 20.33 | 19.78 | 20.33 | 38,250 | +0.68(+3.49%) |
Mar 12, 2012 | 19.77 | 19.78 | 19.57 | 19.65 | 31,035 | -0.10(-0.53%) |
Mar 09, 2012 | 19.57 | 19.83 | 19.57 | 19.75 | 12,588 | +0.19(+0.99%) |
Mar 08, 2012 | 19.48 | 19.56 | 19.40 | 19.56 | 29,704 | +0.23(+1.21%) |
Mar 07, 2012 | 19.24 | 19.35 | 19.19 | 19.32 | 18,046 | +0.25(+1.31%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.06 | 19.08 | 427,832 | -0.45(-2.31%) |
Mar 05, 2012 | 19.61 | 19.61 | 19.49 | 19.53 | 6,942 | -0.19(-0.98%) |
Mar 02, 2012 | 19.79 | 19.79 | 19.72 | 19.72 | 1,098 | -0.10(-0.53%) |
Mar 01, 2012 | 19.73 | 19.89 | 19.69 | 19.82 | 25,099 | +0.24(+1.23%) |
Feb 29, 2012 | 19.75 | 19.86 | 19.57 | 19.58 | 15,872 | -0.11(-0.57%) |
Feb 28, 2012 | 19.54 | 19.78 | 19.54 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.59 | 19.33 | 19.59 | 16,507 | +0.07(+0.37%) |
Feb 24, 2012 | 19.57 | 19.65 | 19.44 | 19.52 | 9,644 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,183 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.12 | 19.18 | 27,272 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.28 | 19.37 | 28,772 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,370 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,668 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.00 | 11,752 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.08 | 17,785 | -0.22(-1.13%) |
Feb 13, 2012 | 19.26 | 19.33 | 19.25 | 19.30 | 18,872 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.00 | 19.17 | 9,052 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.12 | 19.18 | 51,206 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.37 | 19.18 | 19.25 | 9,302 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.29 | 19.16 | 19.23 | 17,723 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,724 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.29 | 31,697 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.72 | 18.63 | 18.66 | 1,735 | +0.08(+0.43%) |