Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.01 | 20.02 | 19.96 | 20.02 | 8,202 | +0.02(+0.10%) |
Apr 27, 2012 | 19.98 | 20.00 | 19.97 | 20.00 | 7,359 | +0.03(+0.15%) |
Apr 26, 2012 | 19.90 | 19.97 | 19.89 | 19.97 | 7,929 | +0.09(+0.45%) |
Apr 25, 2012 | 19.92 | 19.95 | 19.88 | 19.88 | 14,019 | -0.04(-0.20%) |
Apr 24, 2012 | 19.92 | 19.93 | 19.87 | 19.92 | 13,401 | +0.01(+0.05%) |
Apr 23, 2012 | 20.14 | 20.14 | 19.87 | 19.91 | 21,300 | -0.07(-0.35%) |
Apr 20, 2012 | 20.03 | 20.03 | 19.98 | 19.98 | 9,705 | -0.04(-0.20%) |
Apr 19, 2012 | 20.03 | 20.05 | 20.00 | 20.02 | 4,250 | -0.01(-0.05%) |
Apr 18, 2012 | 20.06 | 20.06 | 20.00 | 20.03 | 7,720 | -0.03(-0.15%) |
Apr 17, 2012 | 20.06 | 20.07 | 20.00 | 20.06 | 7,924 | +0.02(+0.10%) |
Apr 16, 2012 | 20.02 | 20.04 | 20.02 | 20.04 | 2,102 | +0.02(+0.10%) |
Apr 13, 2012 | 20.03 | 20.03 | 19.98 | 20.02 | 6,127 | -0.01(-0.05%) |
Apr 12, 2012 | 19.97 | 20.03 | 19.91 | 20.03 | 8,224 | +0.08(+0.40%) |
Apr 11, 2012 | 19.94 | 19.96 | 19.92 | 19.95 | 11,023 | -0.01(-0.05%) |
Apr 10, 2012 | 20.01 | 20.01 | 19.91 | 19.96 | 42,208 | -0.04(-0.20%) |
Apr 09, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 2,885 | -0.04(-0.20%) |
Apr 05, 2012 | 20.03 | 20.05 | 20.03 | 20.04 | 9,982 | +0.06(+0.30%) |
Apr 04, 2012 | 19.92 | 20.03 | 19.92 | 19.98 | 14,839 | +0.00(+0.00%) |
Apr 03, 2012 | 19.93 | 20.05 | 19.93 | 19.98 | 57,981 | -0.06(-0.30%) |
Apr 02, 2012 | 19.97 | 20.04 | 19.94 | 20.04 | 12,492 | +0.04(+0.20%) |
Mar 30, 2012 | 20.01 | 20.01 | 19.93 | 20.00 | 9,377 | +0.09(+0.45%) |
Mar 29, 2012 | 20.01 | 20.01 | 19.91 | 19.91 | 24,391 | -0.10(-0.50%) |
Mar 28, 2012 | 20.04 | 20.04 | 19.98 | 20.01 | 17,018 | -0.02(-0.10%) |
Mar 27, 2012 | 20.04 | 20.04 | 20.00 | 20.03 | 8,676 | +0.03(+0.15%) |
Mar 26, 2012 | 20.04 | 20.04 | 19.97 | 20.00 | 11,000 | +0.02(+0.10%) |
Mar 23, 2012 | 20.00 | 20.00 | 19.91 | 19.98 | 46,030 | -0.08(-0.40%) |
Mar 22, 2012 | 20.08 | 20.08 | 20.04 | 20.06 | 5,320 | -0.02(-0.10%) |
Mar 21, 2012 | 20.07 | 20.09 | 20.02 | 20.08 | 11,509 | +0.00(+0.00%) |
Mar 20, 2012 | 20.10 | 20.11 | 20.02 | 20.08 | 116,140 | -0.02(-0.10%) |
Mar 19, 2012 | 20.09 | 20.15 | 20.05 | 20.10 | 80,790 | -0.03(-0.15%) |
Mar 16, 2012 | 20.08 | 20.13 | 20.08 | 20.13 | 8,653 | +0.01(+0.05%) |
Mar 15, 2012 | 20.16 | 20.16 | 20.08 | 20.12 | 12,563 | -0.01(-0.05%) |
Mar 14, 2012 | 20.19 | 20.19 | 20.11 | 20.13 | 15,305 | -0.03(-0.15%) |
Mar 13, 2012 | 20.16 | 20.19 | 20.15 | 20.16 | 6,191 | +0.00(+0.00%) |
Mar 12, 2012 | 20.14 | 20.16 | 20.07 | 20.16 | 9,500 | +0.02(+0.10%) |
Mar 09, 2012 | 20.12 | 20.14 | 20.10 | 20.14 | 13,538 | +0.04(+0.20%) |
Mar 08, 2012 | 20.00 | 20.11 | 20.00 | 20.10 | 4,985 | +0.09(+0.45%) |
Mar 07, 2012 | 20.06 | 20.07 | 20.01 | 20.01 | 11,782 | -0.02(-0.10%) |
Mar 06, 2012 | 20.10 | 20.10 | 20.01 | 20.03 | 18,197 | -0.11(-0.55%) |
Mar 05, 2012 | 20.18 | 20.18 | 20.10 | 20.14 | 23,773 | -0.03(-0.15%) |
Mar 02, 2012 | 20.16 | 20.17 | 20.14 | 20.17 | 32,345 | +0.02(+0.10%) |
Mar 01, 2012 | 20.14 | 20.15 | 20.10 | 20.15 | 11,857 | +0.03(+0.15%) |
Feb 29, 2012 | 20.11 | 20.13 | 20.10 | 20.12 | 11,137 | +0.01(+0.05%) |
Feb 28, 2012 | 20.09 | 20.11 | 20.01 | 20.11 | 23,134 | +0.04(+0.20%) |
Feb 27, 2012 | 20.01 | 20.07 | 20.01 | 20.07 | 14,812 | +0.01(+0.05%) |
Feb 24, 2012 | 20.02 | 20.06 | 20.02 | 20.06 | 15,612 | +0.03(+0.15%) |
Feb 23, 2012 | 20.01 | 20.03 | 19.97 | 20.03 | 7,473 | +0.03(+0.15%) |
Feb 22, 2012 | 19.98 | 20.00 | 19.97 | 20.00 | 20,503 | -0.07(-0.35%) |
Feb 21, 2012 | 20.00 | 20.07 | 20.00 | 20.07 | 22,108 | +0.02(+0.10%) |
Feb 17, 2012 | 20.05 | 20.05 | 20.05 | 0 | +0.04(+0.20%) | |
Feb 16, 2012 | 20.02 | 20.04 | 19.99 | 20.01 | 16,715 | -0.01(-0.05%) |
Feb 15, 2012 | 20.08 | 20.08 | 20.02 | 20.02 | 7,521 | +0.02(+0.10%) |
Feb 14, 2012 | 20.10 | 20.10 | 20.00 | 20.00 | 73,360 | -0.09(-0.45%) |
Feb 13, 2012 | 20.13 | 20.13 | 20.06 | 20.09 | 40,659 | +0.04(+0.20%) |
Feb 10, 2012 | 20.11 | 20.11 | 20.00 | 20.05 | 9,395 | -0.08(-0.40%) |
Feb 09, 2012 | 20.15 | 20.15 | 20.06 | 20.13 | 12,100 | -0.01(-0.05%) |
Feb 08, 2012 | 20.14 | 20.14 | 20.07 | 20.14 | 23,981 | +0.05(+0.25%) |
Feb 07, 2012 | 20.10 | 20.10 | 20.03 | 20.09 | 15,800 | +0.00(+0.00%) |
Feb 06, 2012 | 20.12 | 20.12 | 20.08 | 20.09 | 17,528 | +0.01(+0.05%) |
Feb 03, 2012 | 20.05 | 20.12 | 20.05 | 20.08 | 21,806 | +0.05(+0.25%) |
Feb 02, 2012 | 19.99 | 20.03 | 19.99 | 20.03 | 16,346 | +0.07(+0.35%) |