Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.43 | 20.43 | 20.43 | 20.43 | 169 | -0.52(-2.47%) |
Apr 27, 2012 | 20.93 | 20.94 | 20.93 | 20.94 | 469 | +0.25(+1.21%) |
Apr 26, 2012 | 20.72 | 20.72 | 20.63 | 20.69 | 812 | +0.03(+0.12%) |
Apr 25, 2012 | 20.44 | 20.68 | 20.41 | 20.67 | 31,784 | +0.29(+1.43%) |
Apr 24, 2012 | 20.64 | 20.64 | 20.20 | 20.38 | 4,716 | +0.32(+1.58%) |
Apr 23, 2012 | 19.82 | 20.15 | 19.82 | 20.06 | 6,216 | -0.45(-2.20%) |
Apr 20, 2012 | 20.51 | 20.51 | 20.51 | 20.51 | 617 | +0.24(+1.20%) |
Apr 19, 2012 | 20.40 | 20.41 | 20.07 | 20.27 | 2,175 | -0.18(-0.87%) |
Apr 18, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 200 | +0.13(+0.65%) |
Apr 17, 2012 | 20.04 | 20.31 | 20.04 | 20.31 | 7,394 | +0.22(+1.10%) |
Apr 16, 2012 | 19.87 | 20.09 | 19.87 | 20.09 | 1,354 | +0.03(+0.15%) |
Apr 13, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 5,246 | -0.29(-1.42%) |
Apr 12, 2012 | 20.15 | 20.35 | 20.15 | 20.35 | 2,301 | +0.30(+1.51%) |
Apr 11, 2012 | 19.91 | 20.04 | 19.90 | 20.04 | 4,981 | +0.27(+1.38%) |
Apr 10, 2012 | 19.80 | 19.80 | 19.77 | 19.77 | 854 | -0.23(-1.15%) |
Apr 09, 2012 | 19.90 | 20.01 | 19.81 | 20.00 | 2,188 | +0.05(+0.26%) |
Apr 05, 2012 | 20.02 | 20.08 | 19.95 | 19.95 | 70,198 | -0.14(-0.70%) |
Apr 04, 2012 | 20.17 | 20.17 | 20.04 | 20.09 | 1,632 | -0.44(-2.12%) |
Apr 03, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 541 | -0.30(-1.45%) |
Apr 02, 2012 | 20.63 | 20.83 | 20.56 | 20.83 | 1,148 | +0.07(+0.36%) |
Mar 30, 2012 | 20.53 | 20.75 | 20.53 | 20.75 | 3,176 | +0.35(+1.74%) |
Mar 29, 2012 | 20.24 | 20.42 | 20.22 | 20.40 | 20,949 | -0.09(-0.43%) |
Mar 28, 2012 | 20.72 | 20.72 | 20.49 | 20.49 | 3,038 | -0.45(-2.15%) |
Mar 27, 2012 | 20.87 | 21.03 | 20.87 | 20.94 | 1,282 | +0.17(+0.82%) |
Mar 26, 2012 | 20.87 | 20.87 | 20.77 | 20.77 | 3,241 | +0.21(+1.04%) |
Mar 23, 2012 | 20.56 | 20.56 | 20.39 | 20.55 | 8,894 | -0.01(-0.04%) |
Mar 22, 2012 | 20.70 | 20.70 | 20.56 | 20.56 | 3,219 | -0.23(-1.09%) |
Mar 21, 2012 | 20.79 | 20.79 | 20.79 | 20.79 | 136 | -0.15(-0.70%) |
Mar 20, 2012 | 20.92 | 20.94 | 20.92 | 20.94 | 577 | -0.17(-0.82%) |
Mar 19, 2012 | 20.97 | 21.12 | 20.86 | 21.11 | 4,097 | +0.08(+0.38%) |
Mar 16, 2012 | 20.96 | 21.03 | 20.96 | 21.03 | 7,625 | +0.39(+1.91%) |
Mar 15, 2012 | 20.40 | 20.63 | 20.40 | 20.63 | 4,222 | +0.08(+0.41%) |
Mar 14, 2012 | 20.52 | 20.55 | 20.52 | 20.55 | 822 | +0.03(+0.12%) |
Mar 13, 2012 | 20.41 | 20.55 | 20.41 | 20.52 | 2,821 | +0.23(+1.12%) |
Mar 12, 2012 | 20.15 | 20.30 | 20.14 | 20.30 | 2,142 | +0.28(+1.40%) |
Mar 09, 2012 | 20.14 | 20.14 | 20.01 | 20.02 | 19,408 | -0.12(-0.59%) |
Mar 08, 2012 | 19.86 | 20.14 | 19.86 | 20.14 | 4,774 | +0.76(+3.90%) |
Mar 07, 2012 | 19.41 | 19.41 | 19.38 | 19.38 | 408 | +0.32(+1.66%) |
Mar 06, 2012 | 19.50 | 19.50 | 19.06 | 19.06 | 10,168 | -0.91(-4.53%) |
Mar 05, 2012 | 20.03 | 20.03 | 19.93 | 19.97 | 3,990 | -0.06(-0.28%) |
Mar 02, 2012 | 20.01 | 20.03 | 19.92 | 20.03 | 4,019 | +0.05(+0.26%) |
Mar 01, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 136 | +0.03(+0.15%) |
Feb 29, 2012 | 19.94 | 19.94 | 19.94 | 19.94 | 748 | +0.16(+0.82%) |
Feb 27, 2012 | 19.50 | 19.78 | 19.78 | 19.78 | 3,540 | -0.29(-1.46%) |
Feb 24, 2012 | 19.90 | 20.08 | 19.90 | 20.08 | 2,910 | +0.43(+2.21%) |
Feb 23, 2012 | 19.58 | 19.64 | 19.58 | 19.64 | 1,273 | +0.05(+0.27%) |
Feb 22, 2012 | 19.49 | 19.59 | 19.49 | 19.59 | 3,778 | -0.23(-1.15%) |
Feb 21, 2012 | 19.65 | 19.82 | 19.65 | 19.82 | 634 | +0.01(+0.07%) |
Feb 17, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 136 | +0.07(+0.33%) |
Feb 16, 2012 | 19.46 | 19.77 | 19.41 | 19.74 | 2,383 | +0.18(+0.90%) |
Feb 15, 2012 | 19.53 | 19.59 | 19.53 | 19.56 | 12,761 | -0.02(-0.12%) |
Feb 14, 2012 | 19.71 | 19.75 | 19.56 | 19.59 | 2,912 | -0.42(-2.09%) |
Feb 13, 2012 | 19.80 | 20.08 | 19.80 | 20.00 | 3,247 | +0.16(+0.78%) |
Feb 10, 2012 | 19.92 | 20.27 | 19.85 | 19.85 | 2,185 | -0.44(-2.17%) |
Feb 09, 2012 | 20.31 | 20.31 | 20.29 | 20.29 | 1,312 | +0.04(+0.22%) |
Feb 08, 2012 | 20.00 | 20.25 | 20.00 | 20.25 | 2,327 | +0.23(+1.17%) |
Feb 07, 2012 | 19.95 | 20.04 | 19.94 | 20.01 | 2,859 | +0.07(+0.34%) |
Feb 06, 2012 | 19.85 | 20.00 | 19.85 | 19.94 | 2,441 | +0.02(+0.11%) |
Feb 03, 2012 | 19.94 | 19.94 | 19.76 | 19.92 | 4,088 | +0.08(+0.41%) |
Feb 02, 2012 | 19.86 | 19.86 | 19.78 | 19.84 | 3,717 | -0.07(-0.37%) |