Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.58 | 18.58 | 18.50 | 18.53 | 122,813 | -0.06(-0.32%) |
Apr 27, 2012 | 18.58 | 18.64 | 18.48 | 18.59 | 135,159 | +0.02(+0.12%) |
Apr 26, 2012 | 18.39 | 18.59 | 18.39 | 18.57 | 465,951 | +0.13(+0.68%) |
Apr 25, 2012 | 18.50 | 18.50 | 18.36 | 18.44 | 97,615 | +0.14(+0.76%) |
Apr 24, 2012 | 18.36 | 18.38 | 18.27 | 18.30 | 231,991 | +0.02(+0.08%) |
Apr 23, 2012 | 18.32 | 18.32 | 18.10 | 18.29 | 205,369 | -0.32(-1.70%) |
Apr 20, 2012 | 18.60 | 18.69 | 18.58 | 18.60 | 86,850 | +0.13(+0.71%) |
Apr 19, 2012 | 18.58 | 18.63 | 18.38 | 18.47 | 113,018 | -0.05(-0.28%) |
Apr 18, 2012 | 18.50 | 18.57 | 18.44 | 18.53 | 126,967 | -0.09(-0.48%) |
Apr 17, 2012 | 18.58 | 18.66 | 18.47 | 18.61 | 204,236 | +0.18(+0.96%) |
Apr 16, 2012 | 18.64 | 18.66 | 18.36 | 18.44 | 199,856 | -0.09(-0.48%) |
Apr 13, 2012 | 18.70 | 18.70 | 18.49 | 18.53 | 156,270 | -0.26(-1.41%) |
Apr 12, 2012 | 18.49 | 18.80 | 18.49 | 18.79 | 335,770 | +0.41(+2.22%) |
Apr 11, 2012 | 18.54 | 18.55 | 18.36 | 18.38 | 1,242,137 | +0.14(+0.79%) |
Apr 10, 2012 | 18.59 | 18.59 | 18.21 | 18.24 | 470,462 | -0.38(-2.02%) |
Apr 09, 2012 | 18.61 | 18.68 | 18.54 | 18.61 | 83,183 | -0.24(-1.29%) |
Apr 05, 2012 | 18.76 | 18.93 | 18.76 | 18.86 | 115,829 | +0.08(+0.43%) |
Apr 04, 2012 | 18.82 | 18.83 | 18.67 | 18.78 | 140,973 | -0.34(-1.77%) |
Apr 03, 2012 | 19.30 | 19.32 | 18.99 | 19.12 | 132,669 | -0.13(-0.69%) |
Apr 02, 2012 | 18.98 | 19.32 | 18.97 | 19.25 | 190,550 | +0.21(+1.09%) |
Mar 30, 2012 | 19.09 | 19.09 | 18.91 | 19.04 | 81,024 | +0.16(+0.82%) |
Mar 29, 2012 | 18.73 | 18.90 | 18.58 | 18.89 | 186,671 | -0.04(-0.23%) |
Mar 28, 2012 | 19.13 | 19.14 | 18.82 | 18.93 | 236,952 | -0.28(-1.46%) |
Mar 27, 2012 | 19.30 | 19.32 | 19.19 | 19.21 | 105,079 | -0.09(-0.46%) |
Mar 26, 2012 | 19.15 | 19.30 | 19.10 | 19.30 | 153,356 | +0.30(+1.57%) |
Mar 23, 2012 | 18.88 | 19.01 | 18.80 | 19.00 | 79,213 | +0.16(+0.82%) |
Mar 22, 2012 | 18.95 | 18.95 | 18.75 | 18.85 | 200,243 | -0.27(-1.41%) |
Mar 21, 2012 | 19.12 | 19.17 | 19.03 | 19.12 | 106,555 | +0.02(+0.08%) |
Mar 20, 2012 | 19.14 | 19.14 | 18.99 | 19.10 | 99,026 | -0.30(-1.53%) |
Mar 19, 2012 | 19.32 | 19.49 | 19.26 | 19.40 | 67,566 | -0.08(-0.40%) |
Mar 16, 2012 | 19.49 | 19.57 | 19.45 | 19.48 | 108,730 | -0.05(-0.24%) |
Mar 15, 2012 | 19.49 | 19.56 | 19.41 | 19.52 | 216,828 | +0.12(+0.61%) |
Mar 14, 2012 | 19.59 | 19.64 | 19.35 | 19.40 | 319,680 | -0.30(-1.50%) |
Mar 13, 2012 | 19.39 | 19.72 | 19.38 | 19.70 | 310,668 | +0.46(+2.38%) |
Mar 12, 2012 | 19.35 | 19.43 | 19.13 | 19.24 | 134,254 | -0.19(-0.99%) |
Mar 09, 2012 | 19.48 | 19.53 | 19.40 | 19.43 | 112,512 | +0.00(+0.00%) |
Mar 08, 2012 | 19.37 | 19.46 | 19.28 | 19.43 | 154,337 | +0.36(+1.90%) |
Mar 07, 2012 | 19.09 | 19.09 | 18.92 | 19.07 | 180,236 | +0.22(+1.18%) |
Mar 06, 2012 | 19.06 | 19.10 | 18.80 | 18.85 | 279,426 | -0.66(-3.37%) |
Mar 05, 2012 | 19.64 | 19.66 | 19.43 | 19.51 | 178,663 | -0.30(-1.49%) |
Mar 02, 2012 | 19.82 | 19.83 | 19.72 | 19.80 | 155,273 | -0.07(-0.37%) |
Mar 01, 2012 | 19.77 | 19.91 | 19.74 | 19.88 | 179,788 | +0.22(+1.10%) |
Feb 29, 2012 | 19.87 | 19.93 | 19.63 | 19.66 | 273,396 | -0.08(-0.38%) |
Feb 28, 2012 | 19.55 | 19.74 | 19.54 | 19.74 | 402,766 | +0.26(+1.33%) |
Feb 27, 2012 | 19.36 | 19.54 | 19.26 | 19.48 | 123,388 | -0.11(-0.57%) |
Feb 24, 2012 | 19.53 | 19.65 | 19.53 | 19.59 | 138,305 | +0.10(+0.49%) |
Feb 23, 2012 | 19.49 | 19.51 | 19.32 | 19.49 | 1,731,627 | +0.02(+0.11%) |
Feb 22, 2012 | 19.48 | 19.49 | 19.41 | 19.47 | 143,081 | +0.00(+0.00%) |
Feb 21, 2012 | 19.55 | 19.57 | 19.41 | 19.47 | 455,079 | +0.00(+0.00%) |
Feb 17, 2012 | 19.51 | 19.53 | 19.41 | 19.47 | 385,957 | +0.05(+0.27%) |
Feb 16, 2012 | 19.15 | 19.44 | 19.12 | 19.42 | 208,778 | +0.18(+0.92%) |
Feb 15, 2012 | 19.38 | 19.39 | 19.19 | 19.24 | 139,793 | +0.04(+0.19%) |
Feb 14, 2012 | 19.23 | 19.26 | 19.06 | 19.20 | 113,819 | -0.10(-0.50%) |
Feb 13, 2012 | 19.33 | 19.35 | 19.19 | 19.30 | 104,333 | +0.33(+1.75%) |
Feb 10, 2012 | 19.02 | 19.03 | 18.91 | 18.97 | 332,630 | -0.44(-2.28%) |
Feb 09, 2012 | 19.46 | 19.46 | 19.28 | 19.41 | 150,450 | +0.01(+0.04%) |
Feb 08, 2012 | 19.37 | 19.47 | 19.31 | 19.40 | 152,742 | +0.16(+0.83%) |
Feb 07, 2012 | 19.18 | 19.29 | 19.08 | 19.25 | 316,193 | +0.02(+0.10%) |
Feb 06, 2012 | 19.20 | 19.26 | 19.14 | 19.23 | 242,867 | -0.18(-0.91%) |
Feb 03, 2012 | 19.34 | 19.46 | 19.28 | 19.40 | 320,509 | +0.32(+1.66%) |
Feb 02, 2012 | 19.09 | 19.20 | 19.03 | 19.09 | 583,381 | +0.12(+0.62%) |