Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.53 | 20.53 | 20.28 | 20.35 | 113,503 | -0.23(-1.09%) |
Apr 27, 2012 | 20.52 | 20.62 | 20.39 | 20.57 | 106,135 | +0.15(+0.75%) |
Apr 26, 2012 | 20.14 | 20.47 | 20.14 | 20.42 | 372,134 | +0.28(+1.39%) |
Apr 25, 2012 | 19.90 | 20.14 | 19.90 | 20.14 | 102,587 | +0.39(+1.96%) |
Apr 24, 2012 | 19.92 | 19.93 | 19.67 | 19.75 | 155,609 | -0.18(-0.90%) |
Apr 23, 2012 | 20.06 | 20.06 | 19.82 | 19.93 | 288,914 | -0.28(-1.38%) |
Apr 20, 2012 | 20.26 | 20.33 | 20.19 | 20.21 | 126,852 | -0.01(-0.04%) |
Apr 19, 2012 | 20.36 | 20.48 | 20.12 | 20.22 | 69,316 | -0.12(-0.58%) |
Apr 18, 2012 | 20.25 | 20.39 | 20.21 | 20.34 | 100,225 | +0.04(+0.18%) |
Apr 17, 2012 | 20.20 | 20.36 | 20.15 | 20.30 | 190,482 | +0.25(+1.26%) |
Apr 16, 2012 | 20.23 | 20.23 | 19.91 | 20.05 | 1,038,704 | -0.08(-0.40%) |
Apr 13, 2012 | 20.21 | 20.23 | 20.06 | 20.13 | 60,237 | -0.10(-0.49%) |
Apr 12, 2012 | 19.98 | 20.27 | 19.97 | 20.23 | 91,753 | +0.29(+1.44%) |
Apr 11, 2012 | 19.81 | 20.00 | 19.81 | 19.94 | 142,955 | +0.29(+1.49%) |
Apr 10, 2012 | 20.17 | 20.17 | 19.61 | 19.65 | 520,224 | -0.55(-2.74%) |
Apr 09, 2012 | 20.19 | 20.24 | 20.08 | 20.20 | 386,551 | -0.24(-1.19%) |
Apr 05, 2012 | 20.37 | 20.54 | 20.34 | 20.45 | 136,789 | +0.04(+0.22%) |
Apr 04, 2012 | 20.50 | 20.51 | 20.31 | 20.40 | 117,322 | -0.27(-1.31%) |
Apr 03, 2012 | 20.65 | 20.81 | 20.59 | 20.67 | 407,010 | -0.03(-0.13%) |
Apr 02, 2012 | 20.52 | 20.79 | 20.52 | 20.70 | 835,696 | +0.13(+0.61%) |
Mar 30, 2012 | 20.62 | 20.68 | 20.45 | 20.57 | 123,605 | +0.02(+0.09%) |
Mar 29, 2012 | 20.42 | 20.57 | 20.32 | 20.55 | 96,124 | -0.07(-0.35%) |
Mar 28, 2012 | 20.84 | 20.84 | 20.51 | 20.63 | 142,380 | -0.21(-0.99%) |
Mar 27, 2012 | 20.97 | 20.99 | 20.83 | 20.83 | 135,875 | -0.16(-0.77%) |
Mar 26, 2012 | 20.75 | 20.99 | 20.75 | 20.99 | 183,013 | +0.36(+1.75%) |
Mar 23, 2012 | 20.62 | 20.64 | 20.36 | 20.63 | 100,248 | +0.02(+0.09%) |
Mar 22, 2012 | 20.65 | 20.69 | 20.53 | 20.62 | 171,383 | -0.09(-0.44%) |
Mar 21, 2012 | 20.71 | 20.79 | 20.66 | 20.71 | 75,762 | +0.05(+0.22%) |
Mar 20, 2012 | 20.54 | 20.71 | 20.48 | 20.66 | 119,339 | -0.01(-0.04%) |
Mar 19, 2012 | 20.58 | 20.75 | 20.53 | 20.67 | 134,622 | +0.04(+0.17%) |
Mar 16, 2012 | 20.72 | 20.74 | 20.61 | 20.63 | 114,293 | -0.09(-0.43%) |
Mar 15, 2012 | 20.62 | 20.73 | 20.51 | 20.72 | 158,893 | +0.14(+0.70%) |
Mar 14, 2012 | 20.59 | 20.69 | 20.51 | 20.58 | 183,714 | -0.04(-0.17%) |
Mar 13, 2012 | 20.38 | 20.62 | 20.30 | 20.62 | 139,902 | +0.34(+1.69%) |
Mar 12, 2012 | 20.35 | 20.38 | 20.21 | 20.27 | 101,733 | -0.05(-0.22%) |
Mar 09, 2012 | 20.19 | 20.38 | 20.17 | 20.32 | 129,613 | +0.17(+0.85%) |
Mar 08, 2012 | 20.03 | 20.18 | 20.00 | 20.15 | 132,611 | +0.25(+1.27%) |
Mar 07, 2012 | 19.72 | 19.91 | 19.72 | 19.90 | 123,274 | +0.23(+1.14%) |
Mar 06, 2012 | 19.81 | 19.81 | 19.62 | 19.67 | 205,078 | -0.35(-1.75%) |
Mar 05, 2012 | 20.01 | 20.08 | 19.94 | 20.02 | 109,188 | -0.04(-0.18%) |
Mar 02, 2012 | 20.16 | 20.18 | 20.00 | 20.06 | 512,200 | -0.08(-0.40%) |
Mar 01, 2012 | 20.03 | 20.20 | 20.03 | 20.14 | 847,561 | +0.16(+0.81%) |
Feb 29, 2012 | 20.10 | 20.11 | 19.94 | 19.98 | 230,251 | -0.11(-0.54%) |
Feb 28, 2012 | 20.09 | 20.13 | 19.98 | 20.09 | 168,533 | +0.02(+0.09%) |
Feb 27, 2012 | 19.92 | 20.14 | 19.86 | 20.07 | 257,403 | +0.05(+0.27%) |
Feb 24, 2012 | 20.09 | 20.13 | 19.99 | 20.01 | 129,228 | -0.02(-0.09%) |
Feb 23, 2012 | 19.91 | 20.07 | 19.81 | 20.03 | 136,609 | +0.19(+0.95%) |
Feb 22, 2012 | 19.83 | 19.97 | 19.78 | 19.84 | 123,524 | -0.05(-0.27%) |
Feb 21, 2012 | 20.05 | 20.13 | 19.82 | 19.90 | 130,130 | -0.14(-0.67%) |
Feb 17, 2012 | 19.94 | 20.06 | 19.94 | 20.03 | 137,756 | +0.15(+0.77%) |
Feb 16, 2012 | 19.72 | 19.89 | 19.64 | 19.88 | 134,500 | +0.28(+1.42%) |
Feb 15, 2012 | 19.73 | 19.81 | 19.57 | 19.60 | 214,038 | -0.04(-0.22%) |
Feb 14, 2012 | 19.60 | 19.66 | 19.51 | 19.64 | 238,603 | -0.03(-0.14%) |
Feb 13, 2012 | 19.67 | 19.76 | 19.60 | 19.67 | 564,614 | +0.08(+0.41%) |
Feb 10, 2012 | 19.56 | 19.61 | 19.47 | 19.59 | 138,477 | -0.14(-0.68%) |
Feb 09, 2012 | 19.62 | 19.73 | 19.49 | 19.73 | 281,513 | +0.11(+0.55%) |
Feb 08, 2012 | 19.69 | 19.74 | 19.52 | 19.62 | 210,355 | +0.03(+0.14%) |
Feb 07, 2012 | 19.47 | 19.63 | 19.41 | 19.59 | 239,728 | +0.04(+0.23%) |
Feb 06, 2012 | 19.42 | 19.55 | 19.42 | 19.55 | 205,861 | +0.00(+0.00%) |
Feb 03, 2012 | 19.25 | 19.56 | 19.25 | 19.55 | 277,313 | +0.43(+2.26%) |
Feb 02, 2012 | 19.02 | 19.13 | 19.01 | 19.11 | 187,830 | +0.07(+0.38%) |