Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.89 | 18.93 | 18.80 | 18.84 | 13,303 | -0.18(-0.96%) |
Apr 27, 2012 | 19.03 | 19.03 | 18.94 | 19.02 | 8,223 | +0.02(+0.13%) |
Apr 26, 2012 | 18.91 | 19.01 | 18.82 | 18.99 | 8,949 | +0.06(+0.31%) |
Apr 25, 2012 | 18.89 | 18.95 | 18.76 | 18.94 | 8,102 | +0.16(+0.84%) |
Apr 24, 2012 | 18.84 | 18.94 | 18.71 | 18.78 | 17,293 | +0.03(+0.18%) |
Apr 23, 2012 | 18.67 | 18.76 | 18.66 | 18.75 | 9,554 | -0.26(-1.39%) |
Apr 11, 2012 | 19.17 | 19.01 | 19.01 | 19.01 | 2,660 | +0.20(+1.06%) |
Apr 10, 2012 | 18.90 | 18.90 | 18.81 | 18.81 | 665 | -0.12(-0.61%) |
Apr 09, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 241 | -0.16(-0.81%) |
Apr 05, 2012 | 19.47 | 19.47 | 19.08 | 19.08 | 2,381 | -0.36(-1.84%) |
Apr 04, 2012 | 19.33 | 19.44 | 19.33 | 19.44 | 33,620 | -0.31(-1.55%) |
Apr 03, 2012 | 19.71 | 19.75 | 19.71 | 19.75 | 2,417 | +0.00(+0.00%) |
Apr 02, 2012 | 19.30 | 19.75 | 19.30 | 19.75 | 37,636 | +0.41(+2.14%) |
Mar 30, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 241 | +0.26(+1.39%) |
Mar 29, 2012 | 19.07 | 19.07 | 19.07 | 19.07 | 453 | -0.31(-1.58%) |
Mar 28, 2012 | 19.37 | 19.37 | 19.37 | 19.37 | 241 | -0.03(-0.17%) |
Mar 26, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 1,088 | +0.19(+0.99%) |
Mar 20, 2012 | 19.37 | 19.22 | 19.22 | 19.22 | 3,990 | -0.38(-1.94%) |
Mar 19, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 604 | -0.09(-0.46%) |
Mar 14, 2012 | 19.69 | 19.69 | 19.69 | 19.69 | 483 | -0.22(-1.10%) |
Mar 13, 2012 | 19.83 | 19.92 | 19.83 | 19.91 | 2,654 | +0.19(+0.99%) |
Mar 08, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.76(+4.01%) |
Mar 06, 2012 | 19.44 | 18.95 | 18.95 | 18.95 | 2,660 | -0.56(-2.86%) |
Mar 05, 2012 | 19.58 | 19.58 | 19.51 | 19.51 | 2,370 | -0.28(-1.40%) |
Mar 02, 2012 | 20.66 | 20.66 | 19.77 | 19.79 | 789 | -0.00(-0.02%) |
Mar 01, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 169 | +0.02(+0.08%) |
Feb 28, 2012 | 19.75 | 19.78 | 19.78 | 19.78 | 1,572 | +0.32(+1.64%) |
Feb 27, 2012 | 19.41 | 20.77 | 19.41 | 19.46 | 2,862 | -0.20(-1.00%) |
Feb 24, 2012 | 19.69 | 19.69 | 19.65 | 19.65 | 1,095 | -0.29(-1.47%) |
Feb 23, 2012 | 20.08 | 20.13 | 19.94 | 19.94 | 362 | +0.42(+2.17%) |
Feb 22, 2012 | 19.43 | 19.52 | 19.43 | 19.52 | 706 | -0.08(-0.42%) |
Feb 21, 2012 | 19.63 | 19.63 | 19.60 | 19.60 | 1,115 | -0.07(-0.35%) |
Feb 16, 2012 | 20.50 | 19.67 | 19.67 | 19.67 | 241 | +0.12(+0.59%) |
Feb 15, 2012 | 19.56 | 19.56 | 19.56 | 19.56 | 1,330 | +0.18(+0.93%) |
Feb 14, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 221 | -0.06(-0.33%) |
Feb 10, 2012 | 19.44 | 19.44 | 19.44 | 19.44 | 241 | -0.47(-2.37%) |
Feb 09, 2012 | 19.87 | 19.91 | 19.87 | 19.91 | 703 | -0.16(-0.79%) |
Feb 08, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 902 | +0.11(+0.55%) |
Feb 07, 2012 | 19.85 | 19.96 | 19.85 | 19.96 | 2,149 | -0.97(-4.62%) |
Feb 06, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 737 | +0.94(+4.72%) |
Feb 03, 2012 | 19.91 | 19.99 | 19.91 | 19.99 | 736 | +0.22(+1.12%) |