Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.27 | 19.27 | 19.21 | 19.24 | 36,096 | -0.07(-0.34%) |
Apr 27, 2012 | 19.32 | 19.34 | 19.24 | 19.31 | 71,022 | +0.05(+0.25%) |
Apr 26, 2012 | 19.10 | 19.27 | 19.10 | 19.26 | 28,691 | +0.15(+0.78%) |
Apr 25, 2012 | 19.02 | 19.13 | 19.02 | 19.11 | 19,375 | +0.19(+1.02%) |
Apr 24, 2012 | 18.89 | 18.97 | 18.88 | 18.92 | 28,765 | +0.08(+0.44%) |
Apr 23, 2012 | 18.85 | 18.85 | 18.73 | 18.83 | 43,312 | -0.15(-0.77%) |
Apr 20, 2012 | 18.99 | 19.08 | 18.96 | 18.98 | 79,985 | +0.08(+0.44%) |
Apr 19, 2012 | 18.97 | 19.02 | 18.80 | 18.90 | 80,999 | -0.10(-0.53%) |
Apr 18, 2012 | 18.96 | 19.03 | 18.96 | 19.00 | 34,308 | -0.07(-0.34%) |
Apr 17, 2012 | 18.95 | 19.10 | 18.95 | 19.06 | 37,805 | +0.23(+1.23%) |
Apr 16, 2012 | 18.83 | 18.90 | 18.75 | 18.83 | 103,285 | +0.09(+0.50%) |
Apr 13, 2012 | 18.88 | 18.88 | 18.74 | 18.74 | 46,826 | -0.19(-1.02%) |
Apr 12, 2012 | 18.75 | 18.94 | 18.75 | 18.93 | 32,494 | +0.21(+1.14%) |
Apr 11, 2012 | 18.71 | 18.74 | 18.69 | 18.71 | 48,835 | +0.15(+0.82%) |
Apr 10, 2012 | 18.87 | 18.87 | 18.55 | 18.56 | 388,759 | -0.33(-1.73%) |
Apr 09, 2012 | 18.92 | 18.94 | 18.83 | 18.89 | 158,138 | -0.20(-1.06%) |
Apr 05, 2012 | 19.10 | 19.15 | 19.04 | 19.09 | 1,110,824 | -0.04(-0.21%) |
Apr 04, 2012 | 19.16 | 19.16 | 19.07 | 19.13 | 20,869 | -0.16(-0.83%) |
Apr 03, 2012 | 19.35 | 19.36 | 19.19 | 19.29 | 41,705 | -0.08(-0.39%) |
Apr 02, 2012 | 19.25 | 19.42 | 19.23 | 19.37 | 39,214 | +0.10(+0.51%) |
Mar 30, 2012 | 19.26 | 19.27 | 19.19 | 19.27 | 174,137 | +0.13(+0.70%) |
Mar 29, 2012 | 19.08 | 19.17 | 18.97 | 19.14 | 199,033 | -0.05(-0.26%) |
Mar 28, 2012 | 19.26 | 19.26 | 19.08 | 19.19 | 50,414 | -0.11(-0.58%) |
Mar 27, 2012 | 19.36 | 19.38 | 19.29 | 19.30 | 34,377 | -0.03(-0.17%) |
Mar 26, 2012 | 19.19 | 19.33 | 19.19 | 19.33 | 62,280 | +0.26(+1.37%) |
Mar 23, 2012 | 19.05 | 19.11 | 18.98 | 19.07 | 420,856 | +0.02(+0.11%) |
Mar 22, 2012 | 19.02 | 19.06 | 18.99 | 19.05 | 19,964 | -0.13(-0.68%) |
Mar 21, 2012 | 19.25 | 19.25 | 19.15 | 19.18 | 39,779 | -0.01(-0.06%) |
Mar 20, 2012 | 19.17 | 19.21 | 19.11 | 19.19 | 33,340 | -0.07(-0.36%) |
Mar 19, 2012 | 19.19 | 19.32 | 19.19 | 19.26 | 64,909 | +0.05(+0.24%) |
Mar 16, 2012 | 19.25 | 19.25 | 19.20 | 19.21 | 23,506 | +0.01(+0.06%) |
Mar 15, 2012 | 19.12 | 19.21 | 19.09 | 19.20 | 47,116 | +0.09(+0.49%) |
Mar 14, 2012 | 19.17 | 19.18 | 19.05 | 19.11 | 29,973 | -0.04(-0.19%) |
Mar 13, 2012 | 18.96 | 19.15 | 18.95 | 19.14 | 143,344 | +0.26(+1.40%) |
Mar 12, 2012 | 18.84 | 18.90 | 18.81 | 18.88 | 119,018 | +0.04(+0.21%) |
Mar 09, 2012 | 18.80 | 18.89 | 18.77 | 18.84 | 19,753 | +0.08(+0.40%) |
Mar 08, 2012 | 18.73 | 18.79 | 18.69 | 18.76 | 29,962 | +0.13(+0.68%) |
Mar 07, 2012 | 18.54 | 18.65 | 18.50 | 18.64 | 46,495 | +0.13(+0.72%) |
Mar 06, 2012 | 18.63 | 18.63 | 18.47 | 18.50 | 169,211 | -0.26(-1.36%) |
Mar 05, 2012 | 18.75 | 18.79 | 18.66 | 18.76 | 68,115 | -0.02(-0.12%) |
Mar 02, 2012 | 18.79 | 18.82 | 18.75 | 18.78 | 23,060 | -0.04(-0.19%) |
Mar 01, 2012 | 18.83 | 18.86 | 18.78 | 18.82 | 29,679 | +0.08(+0.40%) |
Feb 29, 2012 | 18.84 | 18.88 | 18.73 | 18.74 | 72,213 | -0.08(-0.44%) |
Feb 28, 2012 | 18.79 | 18.84 | 18.77 | 18.83 | 23,398 | +0.02(+0.12%) |
Feb 27, 2012 | 18.66 | 18.83 | 18.64 | 18.80 | 208,957 | +0.06(+0.30%) |
Feb 24, 2012 | 18.75 | 18.80 | 18.74 | 18.75 | 23,959 | +0.01(+0.05%) |
Feb 23, 2012 | 18.64 | 18.75 | 18.61 | 18.74 | 70,215 | +0.08(+0.42%) |
Feb 22, 2012 | 18.68 | 18.70 | 18.63 | 18.66 | 60,173 | -0.03(-0.13%) |
Feb 21, 2012 | 18.79 | 18.80 | 18.68 | 18.68 | 93,054 | -0.07(-0.39%) |
Feb 17, 2012 | 18.71 | 18.76 | 18.71 | 18.76 | 30,186 | +0.07(+0.35%) |
Feb 16, 2012 | 18.51 | 18.69 | 18.51 | 18.69 | 80,085 | +0.22(+1.17%) |
Feb 15, 2012 | 18.59 | 18.62 | 18.43 | 18.48 | 40,040 | +0.03(+0.18%) |
Feb 14, 2012 | 18.56 | 18.56 | 18.43 | 18.44 | 109,404 | -0.15(-0.81%) |
Feb 13, 2012 | 18.60 | 18.61 | 18.52 | 18.59 | 80,701 | +0.13(+0.68%) |
Feb 10, 2012 | 18.49 | 18.49 | 18.42 | 18.47 | 68,659 | -0.14(-0.77%) |
Feb 09, 2012 | 18.63 | 18.64 | 18.54 | 18.61 | 31,571 | +0.01(+0.04%) |
Feb 08, 2012 | 18.59 | 18.63 | 18.52 | 18.60 | 85,214 | +0.01(+0.08%) |
Feb 07, 2012 | 18.48 | 18.61 | 18.46 | 18.59 | 50,736 | +0.05(+0.25%) |
Feb 06, 2012 | 18.52 | 18.55 | 18.49 | 18.55 | 43,441 | -0.02(-0.09%) |
Feb 03, 2012 | 18.51 | 18.57 | 18.51 | 18.56 | 51,005 | +0.22(+1.18%) |
Feb 02, 2012 | 18.41 | 18.41 | 18.31 | 18.35 | 40,786 | +0.01(+0.06%) |