Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.90 | 18.90 | 18.78 | 18.80 | 1,510 | +0.38(+2.06%) |
Apr 27, 2012 | 18.41 | 18.42 | 18.41 | 18.42 | 400 | +0.01(+0.05%) |
Apr 26, 2012 | 18.67 | 19.00 | 18.41 | 18.41 | 11,143 | -0.10(-0.54%) |
Apr 25, 2012 | 18.51 | 18.51 | 18.51 | 18.51 | 100 | -0.34(-1.82%) |
Apr 24, 2012 | 18.43 | 18.96 | 18.43 | 18.85 | 2,160 | +0.42(+2.30%) |
Apr 23, 2012 | 18.46 | 18.54 | 18.43 | 18.43 | 550 | -0.10(-0.54%) |
Apr 20, 2012 | 18.77 | 18.77 | 18.52 | 18.53 | 780 | -0.25(-1.33%) |
Apr 19, 2012 | 19.36 | 19.36 | 18.77 | 18.78 | 8,343 | -0.54(-2.80%) |
Apr 18, 2012 | 18.89 | 19.36 | 18.74 | 19.32 | 4,310 | +0.91(+4.94%) |
Apr 17, 2012 | 19.27 | 19.28 | 18.41 | 18.41 | 1,818 | -0.77(-4.01%) |
Apr 16, 2012 | 18.70 | 19.35 | 18.70 | 19.18 | 1,900 | +0.58(+3.13%) |
Apr 13, 2012 | 19.03 | 19.04 | 18.45 | 18.60 | 650 | -0.10(-0.55%) |
Apr 12, 2012 | 19.03 | 19.03 | 18.70 | 18.70 | 3,200 | -0.49(-2.55%) |
Apr 11, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.02(+0.10%) |
Apr 10, 2012 | 19.18 | 19.18 | 19.17 | 19.17 | 1,000 | +0.00(+0.00%) |
Apr 09, 2012 | 19.54 | 19.72 | 19.17 | 19.17 | 4,378 | -0.35(-1.79%) |
Apr 05, 2012 | 19.63 | 19.70 | 19.52 | 19.52 | 1,274 | +0.00(+0.00%) |
Apr 04, 2012 | 19.82 | 19.82 | 19.50 | 19.52 | 1,158 | -0.28(-1.41%) |
Apr 03, 2012 | 19.98 | 19.99 | 19.10 | 19.80 | 4,244 | -0.05(-0.25%) |
Apr 02, 2012 | 19.94 | 19.97 | 19.64 | 19.85 | 502 | +0.04(+0.20%) |
Mar 30, 2012 | 19.52 | 20.00 | 19.52 | 19.81 | 3,300 | +0.37(+1.90%) |
Mar 29, 2012 | 19.15 | 19.50 | 19.03 | 19.44 | 6,992 | +0.34(+1.78%) |
Mar 28, 2012 | 19.29 | 20.29 | 19.02 | 19.10 | 6,810 | -0.50(-2.55%) |
Mar 27, 2012 | 19.73 | 19.91 | 18.47 | 19.60 | 3,571 | -0.30(-1.51%) |
Mar 26, 2012 | 20.00 | 20.45 | 19.76 | 19.90 | 6,180 | -0.10(-0.50%) |
Mar 23, 2012 | 20.68 | 20.68 | 19.80 | 20.00 | 3,390 | -0.14(-0.70%) |
Mar 22, 2012 | 20.13 | 20.14 | 19.87 | 20.14 | 500 | -0.26(-1.27%) |
Mar 21, 2012 | 20.30 | 20.47 | 19.91 | 20.40 | 2,407 | +0.61(+3.08%) |
Mar 20, 2012 | 19.55 | 20.00 | 19.55 | 19.79 | 4,527 | +0.62(+3.23%) |
Mar 19, 2012 | 19.50 | 19.66 | 19.11 | 19.17 | 4,165 | -0.60(-3.03%) |
Mar 16, 2012 | 19.78 | 19.97 | 19.75 | 19.77 | 1,963 | +0.05(+0.26%) |
Mar 15, 2012 | 19.60 | 19.72 | 19.60 | 19.72 | 1,726 | +0.17(+0.86%) |
Mar 14, 2012 | 19.99 | 20.04 | 19.50 | 19.55 | 2,447 | -0.26(-1.31%) |
Mar 13, 2012 | 19.46 | 20.01 | 19.37 | 19.81 | 1,600 | +0.59(+3.07%) |
Mar 12, 2012 | 19.19 | 19.41 | 19.12 | 19.22 | 2,007 | -0.12(-0.62%) |
Mar 09, 2012 | 19.18 | 19.34 | 19.00 | 19.34 | 3,425 | +0.64(+3.42%) |
Mar 08, 2012 | 18.50 | 19.08 | 18.40 | 18.70 | 7,700 | +0.20(+1.08%) |
Mar 07, 2012 | 18.50 | 18.76 | 18.29 | 18.50 | 10,695 | +0.00(+0.00%) |
Mar 06, 2012 | 18.22 | 18.50 | 18.09 | 18.50 | 4,051 | +0.27(+1.48%) |
Mar 05, 2012 | 18.14 | 18.37 | 18.05 | 18.23 | 4,811 | +0.20(+1.11%) |
Mar 02, 2012 | 18.20 | 18.52 | 18.02 | 18.03 | 14,874 | -0.39(-2.12%) |
Mar 01, 2012 | 19.09 | 19.47 | 18.02 | 18.42 | 10,185 | -0.69(-3.61%) |
Feb 29, 2012 | 20.70 | 20.75 | 19.11 | 19.11 | 22,699 | -1.76(-8.43%) |
Feb 28, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 2,956 | -0.12(-0.57%) |
Feb 27, 2012 | 20.80 | 21.30 | 20.80 | 20.99 | 5,369 | +0.02(+0.10%) |
Feb 24, 2012 | 21.06 | 21.25 | 20.92 | 20.97 | 3,888 | -0.02(-0.10%) |
Feb 23, 2012 | 20.42 | 21.50 | 20.42 | 20.99 | 8,051 | +0.56(+2.74%) |
Feb 22, 2012 | 20.30 | 20.48 | 20.19 | 20.43 | 20,265 | +0.33(+1.64%) |
Feb 21, 2012 | 20.48 | 20.48 | 20.02 | 20.10 | 10,468 | +0.00(+0.00%) |
Feb 17, 2012 | 20.53 | 20.53 | 20.10 | 20.10 | 13,526 | -0.30(-1.47%) |
Feb 16, 2012 | 20.31 | 23.50 | 20.02 | 20.40 | 41,171 | +0.40(+2.00%) |
Feb 15, 2012 | 20.20 | 20.33 | 20.00 | 20.00 | 3,445 | +0.00(+0.00%) |
Feb 14, 2012 | 20.12 | 20.40 | 19.78 | 20.00 | 10,842 | +0.00(+0.00%) |
Feb 13, 2012 | 19.65 | 20.00 | 19.50 | 20.00 | 6,895 | +0.40(+2.04%) |
Feb 10, 2012 | 19.50 | 19.75 | 19.40 | 19.60 | 3,681 | +0.31(+1.62%) |
Feb 09, 2012 | 19.03 | 19.50 | 18.56 | 19.29 | 2,150 | +0.19(+0.98%) |
Feb 08, 2012 | 19.10 | 19.10 | 18.72 | 19.10 | 3,356 | +0.05(+0.26%) |
Feb 07, 2012 | 19.30 | 19.35 | 18.95 | 19.05 | 1,100 | +0.05(+0.26%) |
Feb 03, 2012 | 18.72 | 19.00 | 19.00 | 19.00 | 3,000 | +0.25(+1.33%) |
Feb 02, 2012 | 18.84 | 18.95 | 18.75 | 18.75 | 13,244 | -0.14(-0.76%) |