Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.08 | 20.08 | 20.02 | 20.02 | 2,784 | -0.09(-0.46%) |
Apr 26, 2012 | 20.04 | 20.11 | 20.11 | 20.11 | 2,900 | +0.07(+0.35%) |
Apr 25, 2012 | 20.00 | 20.04 | 19.99 | 20.04 | 1,825 | +0.36(+1.83%) |
Apr 24, 2012 | 19.67 | 19.77 | 19.62 | 19.68 | 12,543 | +0.12(+0.62%) |
Apr 23, 2012 | 19.46 | 19.56 | 19.46 | 19.56 | 275 | -0.24(-1.22%) |
Apr 20, 2012 | 19.84 | 19.85 | 19.80 | 19.80 | 722 | +0.05(+0.25%) |
Apr 19, 2012 | 19.81 | 19.81 | 19.75 | 19.75 | 5,000 | -0.05(-0.26%) |
Apr 18, 2012 | 19.76 | 19.87 | 19.76 | 19.80 | 8,342 | -0.17(-0.87%) |
Apr 17, 2012 | 19.82 | 20.00 | 19.82 | 19.98 | 3,897 | +0.24(+1.20%) |
Apr 16, 2012 | 19.58 | 19.78 | 19.58 | 19.74 | 1,975 | +0.10(+0.50%) |
Apr 13, 2012 | 20.02 | 20.02 | 19.64 | 19.64 | 1,127 | -0.24(-1.20%) |
Apr 12, 2012 | 19.71 | 19.88 | 19.71 | 19.88 | 743 | +0.28(+1.43%) |
Apr 11, 2012 | 19.59 | 19.60 | 19.59 | 19.60 | 700 | +0.25(+1.29%) |
Apr 10, 2012 | 19.79 | 19.79 | 19.33 | 19.35 | 1,100 | -0.29(-1.46%) |
Apr 09, 2012 | 19.69 | 19.69 | 19.64 | 19.64 | 642 | -0.43(-2.16%) |
Apr 05, 2012 | 20.06 | 20.07 | 20.06 | 20.07 | 200 | +0.02(+0.10%) |
Apr 04, 2012 | 19.96 | 20.10 | 19.96 | 20.05 | 2,927 | -0.32(-1.57%) |
Apr 03, 2012 | 20.42 | 20.42 | 20.29 | 20.37 | 655 | -0.13(-0.65%) |
Apr 02, 2012 | 20.51 | 20.51 | 20.44 | 20.50 | 2,576 | +0.20(+1.00%) |
Mar 30, 2012 | 20.24 | 20.35 | 20.24 | 20.30 | 3,607 | +0.02(+0.08%) |
Mar 29, 2012 | 20.17 | 20.29 | 20.17 | 20.28 | 1,465 | -0.10(-0.47%) |
Mar 28, 2012 | 20.43 | 20.44 | 20.28 | 20.38 | 3,696 | -0.04(-0.20%) |
Mar 27, 2012 | 20.51 | 20.51 | 20.42 | 20.42 | 1,935 | -0.05(-0.24%) |
Mar 26, 2012 | 20.36 | 20.52 | 20.36 | 20.47 | 5,296 | +0.41(+2.04%) |
Mar 23, 2012 | 19.99 | 20.09 | 19.91 | 20.06 | 4,935 | +0.08(+0.40%) |
Mar 22, 2012 | 19.97 | 20.13 | 19.97 | 19.98 | 21,649 | -0.22(-1.07%) |
Mar 21, 2012 | 20.39 | 20.39 | 20.20 | 20.20 | 1,240 | -0.09(-0.42%) |
Mar 20, 2012 | 20.29 | 20.38 | 20.28 | 20.28 | 725 | -0.10(-0.48%) |
Mar 19, 2012 | 20.26 | 20.54 | 20.26 | 20.38 | 12,378 | +0.15(+0.74%) |
Mar 16, 2012 | 20.29 | 20.36 | 20.21 | 20.23 | 8,053 | -0.05(-0.25%) |
Mar 15, 2012 | 20.12 | 20.28 | 20.12 | 20.28 | 660 | +0.16(+0.80%) |
Mar 14, 2012 | 20.16 | 20.22 | 20.08 | 20.12 | 4,241 | +0.11(+0.56%) |
Mar 13, 2012 | 19.82 | 20.01 | 19.80 | 20.01 | 962 | +0.31(+1.56%) |
Mar 12, 2012 | 19.74 | 19.78 | 19.62 | 19.70 | 876 | +0.01(+0.05%) |
Mar 09, 2012 | 19.57 | 19.80 | 19.52 | 19.69 | 2,300 | +0.26(+1.34%) |
Mar 08, 2012 | 19.39 | 19.44 | 19.38 | 19.43 | 39,321 | +0.16(+0.83%) |
Mar 07, 2012 | 19.28 | 19.28 | 19.14 | 19.27 | 35,136 | +0.18(+0.96%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.08 | 19.09 | 4,157 | -0.41(-2.08%) |
Mar 05, 2012 | 19.40 | 19.49 | 19.40 | 19.49 | 3,980 | +0.02(+0.09%) |
Mar 02, 2012 | 19.68 | 19.68 | 19.46 | 19.47 | 4,035 | -0.21(-1.05%) |
Mar 01, 2012 | 19.72 | 19.87 | 19.68 | 19.68 | 3,505 | +0.00(+0.00%) |
Feb 29, 2012 | 19.64 | 19.68 | 19.59 | 19.68 | 1,910 | +0.00(+0.00%) |
Feb 28, 2012 | 19.69 | 19.73 | 19.66 | 19.68 | 12,014 | -0.08(-0.41%) |
Feb 27, 2012 | 19.64 | 19.76 | 19.48 | 19.76 | 3,838 | -0.19(-0.95%) |
Feb 24, 2012 | 19.82 | 19.95 | 19.77 | 19.95 | 24,189 | +0.14(+0.71%) |
Feb 23, 2012 | 19.60 | 19.81 | 19.60 | 19.81 | 3,410 | +0.35(+1.79%) |
Feb 22, 2012 | 19.74 | 19.74 | 19.46 | 19.46 | 59,814 | -0.34(-1.72%) |
Feb 21, 2012 | 19.77 | 19.93 | 19.77 | 19.80 | 5,763 | +0.01(+0.05%) |
Feb 17, 2012 | 19.81 | 19.84 | 19.77 | 19.79 | 2,508 | +0.06(+0.30%) |
Feb 16, 2012 | 19.70 | 19.73 | 19.70 | 19.73 | 4,100 | +0.25(+1.30%) |
Feb 15, 2012 | 19.55 | 19.55 | 19.48 | 19.48 | 1,900 | +0.06(+0.30%) |
Feb 14, 2012 | 19.56 | 19.56 | 19.33 | 19.42 | 900 | -0.19(-0.97%) |
Feb 13, 2012 | 19.61 | 19.61 | 19.47 | 19.61 | 1,577 | +0.27(+1.40%) |
Feb 10, 2012 | 19.41 | 19.41 | 19.34 | 19.34 | 2,167 | -0.20(-1.02%) |
Feb 09, 2012 | 19.54 | 19.62 | 19.46 | 19.54 | 3,101 | -0.04(-0.20%) |
Feb 08, 2012 | 19.44 | 19.58 | 19.44 | 19.58 | 2,715 | +0.06(+0.31%) |
Feb 07, 2012 | 19.50 | 19.57 | 19.43 | 19.52 | 1,953 | +0.06(+0.31%) |
Feb 06, 2012 | 19.61 | 19.61 | 19.42 | 19.46 | 765 | -0.15(-0.77%) |
Feb 03, 2012 | 19.51 | 19.67 | 19.51 | 19.61 | 12,019 | +0.41(+2.12%) |
Feb 02, 2012 | 19.08 | 19.29 | 19.08 | 19.20 | 2,495 | +0.09(+0.45%) |