Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.59 | 20.68 | 20.36 | 20.61 | 799,819 | -0.04(-0.21%) |
Apr 27, 2012 | 20.56 | 20.69 | 20.30 | 20.65 | 1,267,268 | +0.21(+1.02%) |
Apr 26, 2012 | 20.51 | 20.63 | 20.21 | 20.44 | 1,316,935 | -0.15(-0.73%) |
Apr 25, 2012 | 20.60 | 20.71 | 20.51 | 20.59 | 1,840,128 | +0.16(+0.77%) |
Apr 24, 2012 | 20.29 | 20.59 | 20.29 | 20.43 | 1,503,359 | +0.15(+0.74%) |
Apr 23, 2012 | 20.25 | 20.33 | 20.09 | 20.28 | 822,846 | -0.19(-0.91%) |
Apr 20, 2012 | 20.28 | 20.57 | 20.26 | 20.47 | 1,139,750 | +0.29(+1.46%) |
Apr 19, 2012 | 20.08 | 20.34 | 19.96 | 20.18 | 1,745,838 | +0.07(+0.36%) |
Apr 18, 2012 | 20.30 | 20.33 | 20.06 | 20.10 | 891,349 | -0.31(-1.51%) |
Apr 17, 2012 | 20.23 | 20.52 | 20.06 | 20.41 | 1,111,285 | +0.35(+1.75%) |
Apr 16, 2012 | 19.80 | 20.18 | 19.78 | 20.06 | 866,703 | +0.40(+2.04%) |
Apr 13, 2012 | 19.78 | 19.80 | 19.60 | 19.66 | 1,118,930 | -0.16(-0.80%) |
Apr 12, 2012 | 19.40 | 19.82 | 19.36 | 19.82 | 1,312,702 | +0.37(+1.88%) |
Apr 11, 2012 | 19.52 | 19.54 | 19.34 | 19.45 | 1,291,096 | +0.11(+0.59%) |
Apr 10, 2012 | 19.78 | 19.89 | 19.31 | 19.34 | 1,269,670 | -0.42(-2.11%) |
Apr 09, 2012 | 19.75 | 19.87 | 19.67 | 19.75 | 603,032 | -0.24(-1.18%) |
Apr 05, 2012 | 20.18 | 20.27 | 19.91 | 19.99 | 557,879 | -0.27(-1.35%) |
Apr 04, 2012 | 20.19 | 20.43 | 20.06 | 20.26 | 1,231,553 | -0.11(-0.53%) |
Apr 03, 2012 | 20.34 | 20.49 | 20.30 | 20.37 | 1,644,969 | +0.04(+0.18%) |
Apr 02, 2012 | 20.43 | 20.43 | 20.27 | 20.33 | 1,702,945 | -0.02(-0.11%) |
Mar 30, 2012 | 20.46 | 20.55 | 20.32 | 20.35 | 1,893,301 | +0.02(+0.10%) |
Mar 29, 2012 | 20.11 | 20.44 | 19.99 | 20.33 | 903,734 | +0.13(+0.66%) |
Mar 28, 2012 | 20.23 | 20.26 | 20.04 | 20.20 | 912,189 | -0.03(-0.14%) |
Mar 27, 2012 | 20.17 | 20.32 | 20.09 | 20.23 | 978,806 | +0.08(+0.39%) |
Mar 26, 2012 | 20.21 | 20.28 | 20.04 | 20.15 | 678,599 | +0.13(+0.67%) |
Mar 23, 2012 | 20.02 | 20.15 | 19.85 | 20.02 | 660,793 | +0.04(+0.21%) |
Mar 22, 2012 | 20.20 | 20.20 | 19.86 | 19.97 | 713,902 | -0.30(-1.50%) |
Mar 21, 2012 | 20.59 | 20.62 | 20.28 | 20.28 | 886,548 | -0.30(-1.44%) |
Mar 20, 2012 | 20.61 | 20.72 | 20.51 | 20.57 | 716,872 | -0.10(-0.48%) |
Mar 19, 2012 | 20.33 | 20.79 | 20.27 | 20.67 | 1,057,633 | +0.32(+1.60%) |
Mar 16, 2012 | 20.12 | 20.39 | 20.11 | 20.35 | 1,132,965 | +0.16(+0.81%) |
Mar 15, 2012 | 20.45 | 20.45 | 20.11 | 20.19 | 1,329,214 | -0.23(-1.14%) |
Mar 14, 2012 | 20.59 | 20.71 | 20.32 | 20.42 | 1,042,373 | -0.16(-0.76%) |
Mar 13, 2012 | 20.07 | 20.60 | 20.07 | 20.57 | 1,300,812 | +0.58(+2.90%) |
Mar 12, 2012 | 19.90 | 20.10 | 19.90 | 19.99 | 597,544 | +0.08(+0.39%) |
Mar 09, 2012 | 19.90 | 20.13 | 19.79 | 19.92 | 955,005 | +0.06(+0.32%) |
Mar 08, 2012 | 20.04 | 20.07 | 19.75 | 19.85 | 1,043,993 | -0.08(-0.39%) |
Mar 07, 2012 | 20.19 | 20.26 | 19.82 | 19.93 | 921,072 | -0.16(-0.77%) |
Mar 06, 2012 | 19.99 | 20.32 | 19.99 | 20.09 | 1,643,008 | -0.06(-0.32%) |
Mar 05, 2012 | 20.03 | 20.26 | 19.97 | 20.15 | 881,926 | +0.14(+0.71%) |
Mar 02, 2012 | 20.25 | 20.33 | 19.98 | 20.01 | 952,533 | -0.20(-1.01%) |
Mar 01, 2012 | 20.21 | 20.39 | 20.12 | 20.21 | 793,883 | +0.01(+0.07%) |
Feb 29, 2012 | 20.11 | 20.38 | 20.09 | 20.20 | 1,768,978 | +0.16(+0.81%) |
Feb 28, 2012 | 20.28 | 20.33 | 19.99 | 20.04 | 1,258,051 | -0.19(-0.94%) |
Feb 27, 2012 | 20.05 | 20.26 | 19.86 | 20.23 | 858,154 | +0.05(+0.24%) |
Feb 24, 2012 | 20.28 | 20.33 | 20.06 | 20.18 | 860,058 | +0.01(+0.07%) |
Feb 23, 2012 | 19.74 | 20.19 | 19.66 | 20.16 | 1,311,278 | +0.47(+2.37%) |
Feb 22, 2012 | 20.05 | 20.17 | 19.66 | 19.70 | 1,252,341 | -0.36(-1.80%) |
Feb 21, 2012 | 20.40 | 20.43 | 19.90 | 20.06 | 1,272,942 | -0.28(-1.35%) |
Feb 17, 2012 | 20.48 | 20.49 | 20.22 | 20.33 | 971,595 | -0.06(-0.28%) |
Feb 16, 2012 | 20.19 | 20.55 | 20.19 | 20.39 | 1,088,866 | +0.20(+0.98%) |
Feb 15, 2012 | 20.19 | 20.37 | 20.08 | 20.19 | 951,892 | -0.03(-0.14%) |
Feb 14, 2012 | 20.47 | 20.47 | 20.11 | 20.22 | 1,224,511 | -0.36(-1.75%) |
Feb 13, 2012 | 20.56 | 20.64 | 20.28 | 20.58 | 847,580 | +0.25(+1.25%) |
Feb 10, 2012 | 20.22 | 20.48 | 20.16 | 20.33 | 1,074,510 | -0.12(-0.59%) |
Feb 09, 2012 | 20.86 | 20.86 | 20.35 | 20.45 | 1,243,612 | -0.41(-1.96%) |
Feb 08, 2012 | 20.62 | 21.05 | 20.62 | 20.86 | 1,476,672 | +0.23(+1.13%) |
Feb 07, 2012 | 20.64 | 20.86 | 20.54 | 20.62 | 1,259,376 | -0.05(-0.24%) |
Feb 06, 2012 | 20.64 | 20.77 | 20.50 | 20.67 | 1,180,020 | -0.01(-0.07%) |
Feb 03, 2012 | 20.56 | 20.73 | 20.43 | 20.69 | 1,378,514 | +0.30(+1.45%) |
Feb 02, 2012 | 20.64 | 20.64 | 20.33 | 20.39 | 1,268,248 | -0.25(-1.20%) |