Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.09 | 19.16 | 19.08 | 19.12 | 16,142 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,775 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.31 | 19.10 | 19.26 | 6,140 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,641 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 19.00 | 10,833 | +0.15(+0.78%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,115 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,258 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.13 | 38,857 | -0.02(-0.10%) |
Apr 18, 2012 | 19.22 | 19.26 | 19.09 | 19.15 | 16,382 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.35 | 1,024,220 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.11 | 19.21 | 37,786 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,353 | -0.57(-2.91%) |
Apr 12, 2012 | 19.48 | 19.79 | 19.42 | 19.77 | 14,442 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.39 | 19.39 | 80,322 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,547 | -0.49(-2.47%) |
Apr 09, 2012 | 19.70 | 19.78 | 19.58 | 19.69 | 29,996 | -0.36(-1.78%) |
Apr 05, 2012 | 20.04 | 20.17 | 20.03 | 20.04 | 50,131 | -0.05(-0.24%) |
Apr 04, 2012 | 20.29 | 20.30 | 20.09 | 20.09 | 15,252 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.38 | 20.55 | 21,370 | -0.16(-0.78%) |
Apr 02, 2012 | 20.51 | 20.78 | 20.47 | 20.71 | 24,955 | +0.13(+0.63%) |
Mar 30, 2012 | 20.55 | 20.65 | 20.46 | 20.58 | 14,948 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.64 | 20.35 | 20.51 | 47,767 | -0.29(-1.40%) |
Mar 28, 2012 | 20.98 | 20.99 | 20.63 | 20.81 | 28,246 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,146 | -0.29(-1.37%) |
Mar 26, 2012 | 21.11 | 21.29 | 21.06 | 21.29 | 39,915 | +0.36(+1.74%) |
Mar 23, 2012 | 20.63 | 20.93 | 20.56 | 20.93 | 15,338 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.75 | 20.57 | 20.68 | 25,196 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,795 | -0.05(-0.23%) |
Mar 20, 2012 | 20.96 | 21.05 | 20.92 | 20.98 | 34,872 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,011 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,210 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.75 | 38,233 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,012 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,124 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,933 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.82 | 12,547 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,606 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,986 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,422 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,919 | -0.19(-0.98%) |
Mar 02, 2012 | 19.86 | 19.86 | 19.79 | 19.79 | 1,094 | -0.10(-0.53%) |
Mar 01, 2012 | 19.79 | 19.95 | 19.75 | 19.89 | 25,016 | +0.24(+1.23%) |
Feb 29, 2012 | 19.82 | 19.92 | 19.64 | 19.65 | 15,819 | -0.11(-0.57%) |
Feb 28, 2012 | 19.61 | 19.84 | 19.61 | 19.76 | 4,645 | +0.11(+0.53%) |
Feb 27, 2012 | 19.47 | 19.66 | 19.40 | 19.66 | 16,453 | +0.07(+0.37%) |
Feb 24, 2012 | 19.64 | 19.71 | 19.50 | 19.58 | 9,612 | +0.02(+0.08%) |
Feb 23, 2012 | 19.18 | 19.57 | 19.17 | 19.57 | 18,124 | +0.32(+1.68%) |
Feb 22, 2012 | 19.28 | 19.29 | 19.19 | 19.24 | 27,182 | -0.19(-0.96%) |
Feb 21, 2012 | 19.54 | 19.56 | 19.35 | 19.43 | 28,677 | -0.06(-0.33%) |
Feb 17, 2012 | 19.57 | 19.57 | 19.43 | 19.49 | 10,335 | +0.02(+0.12%) |
Feb 16, 2012 | 19.03 | 19.49 | 19.03 | 19.47 | 14,620 | +0.40(+2.12%) |
Feb 15, 2012 | 19.24 | 19.26 | 19.03 | 19.07 | 11,713 | -0.08(-0.42%) |
Feb 14, 2012 | 19.30 | 19.30 | 19.03 | 19.15 | 17,727 | -0.22(-1.13%) |
Feb 13, 2012 | 19.33 | 19.40 | 19.31 | 19.36 | 18,810 | +0.13(+0.67%) |
Feb 10, 2012 | 19.11 | 19.25 | 19.07 | 19.24 | 9,022 | -0.01(-0.04%) |
Feb 09, 2012 | 19.38 | 19.38 | 19.19 | 19.24 | 51,037 | -0.07(-0.38%) |
Feb 08, 2012 | 19.34 | 19.44 | 19.25 | 19.32 | 9,272 | +0.02(+0.13%) |
Feb 07, 2012 | 19.28 | 19.36 | 19.22 | 19.29 | 17,665 | -0.08(-0.42%) |
Feb 06, 2012 | 19.26 | 19.37 | 19.24 | 19.37 | 15,672 | +0.02(+0.08%) |
Feb 03, 2012 | 19.01 | 19.37 | 19.01 | 19.36 | 31,592 | +0.63(+3.37%) |
Feb 02, 2012 | 18.76 | 18.79 | 18.69 | 18.73 | 1,730 | +0.08(+0.43%) |