Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.31 | 19.31 | 19.25 | 19.28 | 101,728 | -0.05(-0.26%) |
Apr 27, 2012 | 19.36 | 19.37 | 19.26 | 19.33 | 216,307 | +0.04(+0.19%) |
Apr 26, 2012 | 19.11 | 19.32 | 19.10 | 19.29 | 945,769 | +0.16(+0.82%) |
Apr 25, 2012 | 19.09 | 19.16 | 19.08 | 19.13 | 166,724 | +0.15(+0.81%) |
Apr 24, 2012 | 18.90 | 19.03 | 18.90 | 18.98 | 236,159 | +0.09(+0.48%) |
Apr 23, 2012 | 18.88 | 18.89 | 18.80 | 18.89 | 316,972 | -0.16(-0.84%) |
Apr 20, 2012 | 19.03 | 19.13 | 19.03 | 19.05 | 90,751 | +0.10(+0.52%) |
Apr 19, 2012 | 19.05 | 19.08 | 18.88 | 18.95 | 191,842 | -0.09(-0.46%) |
Apr 18, 2012 | 19.02 | 19.08 | 19.01 | 19.04 | 1,248,875 | -0.07(-0.34%) |
Apr 17, 2012 | 18.97 | 19.13 | 18.97 | 19.10 | 1,271,521 | +0.21(+1.14%) |
Apr 16, 2012 | 18.90 | 18.95 | 18.80 | 18.89 | 1,847,308 | +0.08(+0.43%) |
Apr 13, 2012 | 18.92 | 18.92 | 18.81 | 18.81 | 196,814 | -0.16(-0.84%) |
Apr 12, 2012 | 18.77 | 18.98 | 18.77 | 18.97 | 185,000 | +0.22(+1.20%) |
Apr 11, 2012 | 18.80 | 18.81 | 18.73 | 18.75 | 133,530 | +0.13(+0.69%) |
Apr 10, 2012 | 18.86 | 18.90 | 18.60 | 18.62 | 499,956 | -0.29(-1.56%) |
Apr 09, 2012 | 18.88 | 18.98 | 18.87 | 18.91 | 514,990 | -0.20(-1.03%) |
Apr 05, 2012 | 19.07 | 19.16 | 19.07 | 19.11 | 808,616 | -0.04(-0.19%) |
Apr 04, 2012 | 19.14 | 19.19 | 19.09 | 19.14 | 602,778 | -0.16(-0.81%) |
Apr 03, 2012 | 19.36 | 19.37 | 19.19 | 19.30 | 227,418 | -0.10(-0.50%) |
Apr 02, 2012 | 19.27 | 19.44 | 19.25 | 19.40 | 230,275 | +0.12(+0.61%) |
Mar 30, 2012 | 19.26 | 19.31 | 19.19 | 19.28 | 204,138 | +0.11(+0.57%) |
Mar 29, 2012 | 19.10 | 19.19 | 18.99 | 19.17 | 232,355 | -0.03(-0.13%) |
Mar 28, 2012 | 19.29 | 19.31 | 19.11 | 19.20 | 249,485 | -0.11(-0.57%) |
Mar 27, 2012 | 19.37 | 19.39 | 19.30 | 19.30 | 120,921 | -0.04(-0.21%) |
Mar 26, 2012 | 19.25 | 19.34 | 19.23 | 19.34 | 1,485,796 | +0.25(+1.32%) |
Mar 23, 2012 | 19.07 | 19.12 | 19.00 | 19.09 | 5,420,729 | +0.04(+0.23%) |
Mar 22, 2012 | 19.07 | 19.09 | 19.02 | 19.05 | 963,575 | -0.14(-0.72%) |
Mar 21, 2012 | 19.23 | 19.25 | 19.14 | 19.19 | 176,429 | -0.02(-0.09%) |
Mar 20, 2012 | 19.16 | 19.24 | 19.12 | 19.20 | 191,124 | -0.07(-0.36%) |
Mar 19, 2012 | 19.20 | 19.32 | 19.17 | 19.27 | 287,805 | +0.06(+0.30%) |
Mar 16, 2012 | 19.26 | 19.27 | 19.20 | 19.22 | 363,045 | +0.00(+0.02%) |
Mar 15, 2012 | 19.14 | 19.22 | 19.10 | 19.21 | 599,053 | +0.09(+0.49%) |
Mar 14, 2012 | 19.16 | 19.20 | 19.09 | 19.12 | 204,242 | -0.07(-0.36%) |
Mar 13, 2012 | 18.99 | 19.19 | 18.95 | 19.19 | 185,190 | +0.29(+1.55%) |
Mar 12, 2012 | 18.86 | 18.92 | 18.84 | 18.89 | 175,063 | +0.04(+0.21%) |
Mar 09, 2012 | 18.84 | 18.90 | 18.80 | 18.85 | 1,767,094 | +0.06(+0.31%) |
Mar 08, 2012 | 18.79 | 18.84 | 18.73 | 18.80 | 168,253 | +0.14(+0.74%) |
Mar 07, 2012 | 18.58 | 18.68 | 18.55 | 18.66 | 1,668,913 | +0.11(+0.59%) |
Mar 06, 2012 | 18.63 | 18.64 | 18.51 | 18.55 | 449,928 | -0.24(-1.27%) |
Mar 05, 2012 | 18.77 | 18.82 | 18.70 | 18.79 | 326,236 | -0.03(-0.17%) |
Mar 02, 2012 | 18.87 | 18.87 | 18.78 | 18.82 | 338,008 | -0.04(-0.23%) |
Mar 01, 2012 | 18.82 | 18.88 | 18.80 | 18.86 | 229,940 | +0.10(+0.52%) |
Feb 29, 2012 | 18.88 | 18.90 | 18.75 | 18.77 | 223,663 | -0.08(-0.40%) |
Feb 28, 2012 | 18.79 | 18.85 | 18.77 | 18.84 | 201,433 | +0.06(+0.31%) |
Feb 27, 2012 | 18.67 | 18.82 | 18.63 | 18.78 | 192,105 | +0.02(+0.11%) |
Feb 24, 2012 | 18.78 | 18.80 | 18.72 | 18.76 | 160,315 | +0.04(+0.19%) |
Feb 23, 2012 | 18.67 | 18.75 | 18.58 | 18.73 | 243,596 | +0.06(+0.33%) |
Feb 22, 2012 | 18.71 | 18.72 | 18.64 | 18.67 | 537,363 | -0.06(-0.33%) |
Feb 21, 2012 | 18.80 | 18.80 | 18.69 | 18.73 | 290,643 | -0.01(-0.06%) |
Feb 17, 2012 | 18.72 | 18.75 | 18.67 | 18.74 | 251,664 | +0.09(+0.50%) |
Feb 16, 2012 | 18.46 | 18.68 | 18.46 | 18.64 | 1,227,746 | +0.19(+1.04%) |
Feb 15, 2012 | 18.62 | 18.62 | 18.43 | 18.45 | 556,287 | -0.10(-0.57%) |
Feb 14, 2012 | 18.54 | 18.56 | 18.43 | 18.56 | 429,862 | -0.03(-0.16%) |
Feb 13, 2012 | 18.60 | 18.60 | 18.50 | 18.59 | 712,330 | +0.12(+0.63%) |
Feb 10, 2012 | 18.47 | 18.47 | 18.40 | 18.47 | 250,619 | -0.13(-0.68%) |
Feb 09, 2012 | 18.64 | 18.64 | 18.51 | 18.60 | 267,236 | -0.00(-0.02%) |
Feb 08, 2012 | 18.60 | 18.61 | 18.50 | 18.60 | 167,056 | +0.03(+0.18%) |
Feb 07, 2012 | 18.50 | 18.59 | 18.43 | 18.57 | 292,229 | +0.04(+0.21%) |
Feb 06, 2012 | 18.50 | 18.53 | 18.45 | 18.53 | 343,052 | -0.02(-0.10%) |
Feb 03, 2012 | 18.51 | 18.55 | 18.45 | 18.55 | 284,134 | +0.20(+1.10%) |
Feb 02, 2012 | 18.38 | 18.38 | 18.30 | 18.34 | 906,360 | +0.02(+0.10%) |