Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.85 | 19.88 | 19.79 | 19.79 | 21,551 | +0.02(+0.08%) |
Apr 27, 2012 | 19.77 | 19.86 | 19.77 | 19.78 | 53,859 | -0.05(-0.23%) |
Apr 26, 2012 | 19.79 | 19.82 | 19.73 | 19.82 | 97,599 | +0.05(+0.27%) |
Apr 25, 2012 | 19.74 | 19.80 | 19.71 | 19.77 | 130,340 | +0.02(+0.08%) |
Apr 24, 2012 | 19.83 | 19.83 | 19.72 | 19.75 | 186,390 | +0.03(+0.16%) |
Apr 23, 2012 | 19.78 | 19.79 | 19.72 | 19.72 | 86,955 | +0.02(+0.08%) |
Apr 20, 2012 | 19.75 | 19.78 | 19.71 | 19.71 | 255,225 | +0.02(+0.08%) |
Apr 19, 2012 | 19.78 | 19.78 | 19.69 | 19.69 | 50,795 | -0.04(-0.20%) |
Apr 18, 2012 | 19.82 | 19.82 | 19.71 | 19.73 | 70,842 | -0.05(-0.27%) |
Apr 17, 2012 | 19.77 | 19.82 | 19.74 | 19.78 | 17,882 | +0.04(+0.20%) |
Apr 16, 2012 | 19.75 | 19.82 | 19.75 | 19.75 | 66,858 | +0.01(+0.04%) |
Apr 13, 2012 | 19.74 | 19.80 | 19.72 | 19.74 | 29,723 | -0.02(-0.08%) |
Apr 12, 2012 | 19.84 | 19.84 | 19.71 | 19.75 | 20,854 | +0.01(+0.04%) |
Apr 11, 2012 | 19.75 | 19.84 | 19.72 | 19.75 | 85,692 | +0.05(+0.24%) |
Apr 10, 2012 | 19.78 | 19.82 | 19.70 | 19.70 | 36,936 | +0.00(+0.00%) |
Apr 09, 2012 | 19.78 | 19.82 | 19.68 | 19.70 | 89,260 | -0.10(-0.51%) |
Apr 05, 2012 | 19.68 | 19.80 | 19.64 | 19.80 | 145,109 | +0.14(+0.71%) |
Apr 04, 2012 | 19.65 | 19.71 | 19.64 | 19.66 | 38,003 | +0.03(+0.16%) |
Apr 03, 2012 | 19.73 | 19.75 | 19.63 | 19.63 | 23,891 | -0.09(-0.47%) |
Apr 02, 2012 | 19.78 | 19.82 | 19.71 | 19.72 | 112,787 | +0.04(+0.20%) |
Mar 30, 2012 | 19.76 | 19.77 | 19.68 | 19.68 | 109,146 | -0.09(-0.47%) |
Mar 29, 2012 | 19.75 | 19.78 | 19.72 | 19.78 | 32,548 | +0.09(+0.47%) |
Mar 28, 2012 | 19.77 | 19.77 | 19.68 | 19.68 | 60,623 | -0.06(-0.31%) |
Mar 27, 2012 | 19.80 | 20.03 | 19.68 | 19.75 | 40,329 | +0.09(+0.47%) |
Mar 26, 2012 | 19.78 | 19.78 | 19.64 | 19.65 | 118,498 | -0.01(-0.04%) |
Mar 23, 2012 | 19.75 | 19.78 | 19.63 | 19.66 | 82,419 | +0.02(+0.08%) |
Mar 22, 2012 | 19.74 | 19.74 | 19.64 | 19.64 | 25,664 | -0.02(-0.08%) |
Mar 21, 2012 | 19.66 | 19.77 | 19.62 | 19.66 | 82,693 | +0.02(+0.08%) |
Mar 20, 2012 | 19.67 | 19.75 | 19.64 | 19.64 | 34,033 | -0.02(-0.12%) |
Mar 19, 2012 | 19.91 | 19.91 | 19.65 | 19.67 | 34,953 | -0.22(-1.09%) |
Mar 16, 2012 | 19.72 | 19.89 | 19.70 | 19.89 | 88,679 | +0.19(+0.94%) |
Mar 15, 2012 | 19.75 | 19.84 | 19.70 | 19.70 | 13,035 | +0.01(+0.04%) |
Mar 14, 2012 | 19.78 | 19.78 | 19.69 | 19.69 | 39,281 | -0.01(-0.04%) |
Mar 13, 2012 | 19.80 | 19.83 | 19.70 | 19.70 | 28,150 | -0.06(-0.31%) |
Mar 12, 2012 | 19.92 | 19.99 | 19.76 | 19.76 | 34,717 | -0.04(-0.20%) |
Mar 09, 2012 | 19.75 | 19.85 | 19.74 | 19.80 | 33,065 | +0.04(+0.20%) |
Mar 08, 2012 | 19.78 | 19.81 | 19.75 | 19.76 | 52,849 | +0.00(+0.00%) |
Mar 07, 2012 | 19.79 | 19.79 | 19.76 | 19.76 | 158,045 | -0.01(-0.04%) |
Mar 06, 2012 | 19.78 | 19.81 | 19.75 | 19.77 | 154,265 | +0.03(+0.16%) |
Mar 05, 2012 | 19.78 | 19.79 | 19.74 | 19.74 | 95,071 | -0.05(-0.24%) |
Mar 02, 2012 | 19.75 | 19.78 | 19.74 | 19.78 | 167,328 | +0.06(+0.31%) |
Mar 01, 2012 | 19.69 | 19.73 | 19.69 | 19.72 | 22,139 | -0.02(-0.08%) |
Feb 29, 2012 | 19.72 | 19.74 | 19.72 | 19.74 | 46,302 | -0.01(-0.04%) |
Feb 28, 2012 | 19.78 | 19.79 | 19.75 | 19.75 | 26,912 | -0.02(-0.08%) |
Feb 27, 2012 | 19.78 | 19.78 | 19.76 | 19.76 | 26,360 | +0.02(+0.08%) |
Feb 24, 2012 | 19.76 | 19.76 | 19.75 | 19.75 | 10,582 | -0.02(-0.08%) |
Feb 23, 2012 | 19.71 | 19.79 | 19.71 | 19.76 | 75,031 | +0.05(+0.24%) |
Feb 22, 2012 | 19.71 | 19.74 | 19.70 | 19.71 | 37,849 | +0.03(+0.16%) |
Feb 21, 2012 | 19.69 | 19.69 | 19.65 | 19.68 | 25,304 | +0.02(+0.12%) |
Feb 17, 2012 | 19.69 | 19.69 | 19.64 | 19.66 | 22,769 | -0.02(-0.08%) |
Feb 16, 2012 | 19.69 | 19.70 | 19.67 | 19.68 | 54,715 | -0.02(-0.08%) |
Feb 15, 2012 | 19.75 | 19.75 | 19.66 | 19.69 | 25,732 | +0.02(+0.08%) |
Feb 14, 2012 | 19.70 | 19.70 | 19.64 | 19.68 | 26,641 | -0.01(-0.04%) |
Feb 13, 2012 | 19.67 | 19.75 | 19.65 | 19.68 | 70,271 | +0.00(+0.00%) |
Feb 10, 2012 | 19.66 | 19.68 | 19.61 | 19.68 | 38,134 | +0.05(+0.24%) |
Feb 09, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 61,932 | -0.02(-0.08%) |
Feb 08, 2012 | 19.66 | 19.69 | 19.64 | 19.65 | 33,033 | -0.02(-0.12%) |
Feb 07, 2012 | 19.68 | 19.69 | 19.68 | 19.68 | 20,841 | -0.02(-0.12%) |
Feb 06, 2012 | 19.63 | 19.70 | 19.63 | 19.70 | 77,705 | +0.03(+0.16%) |
Feb 03, 2012 | 19.70 | 19.75 | 19.64 | 19.67 | 77,913 | -0.06(-0.31%) |
Feb 02, 2012 | 19.63 | 19.78 | 19.63 | 19.73 | 66,459 | +0.00(+0.00%) |