Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.09 | 19.15 | 19.08 | 19.12 | 16,145 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,776 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.30 | 19.10 | 19.25 | 6,141 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,653 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 18.99 | 10,834 | +0.15(+0.77%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,119 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,261 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.12 | 38,863 | -0.02(-0.10%) |
Apr 18, 2012 | 19.21 | 19.26 | 19.08 | 19.14 | 16,384 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.34 | 1,024,368 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.10 | 19.21 | 37,792 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,354 | -0.57(-2.91%) |
Apr 12, 2012 | 19.47 | 19.79 | 19.42 | 19.76 | 14,444 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.38 | 19.38 | 80,334 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,559 | -0.49(-2.46%) |
Apr 09, 2012 | 19.69 | 19.78 | 19.58 | 19.68 | 30,000 | -0.36(-1.78%) |
Apr 05, 2012 | 20.03 | 20.17 | 20.02 | 20.04 | 50,139 | -0.05(-0.24%) |
Apr 04, 2012 | 20.28 | 20.30 | 20.09 | 20.09 | 15,254 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.37 | 20.54 | 21,373 | -0.16(-0.78%) |
Apr 02, 2012 | 20.50 | 20.78 | 20.47 | 20.71 | 24,958 | +0.13(+0.63%) |
Mar 30, 2012 | 20.54 | 20.65 | 20.45 | 20.58 | 14,951 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.63 | 20.35 | 20.51 | 47,774 | -0.29(-1.40%) |
Mar 28, 2012 | 20.97 | 20.99 | 20.63 | 20.80 | 28,250 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,148 | -0.29(-1.37%) |
Mar 26, 2012 | 21.10 | 21.29 | 21.05 | 21.29 | 39,920 | +0.36(+1.74%) |
Mar 23, 2012 | 20.62 | 20.93 | 20.56 | 20.93 | 15,340 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.74 | 20.57 | 20.68 | 25,199 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,802 | -0.05(-0.23%) |
Mar 20, 2012 | 20.95 | 21.04 | 20.91 | 20.98 | 34,877 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,013 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,213 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.74 | 38,238 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,033 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,129 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,938 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.81 | 12,549 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,610 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,989 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,484 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,920 | -0.19(-0.98%) |
Mar 02, 2012 | 19.85 | 19.85 | 19.78 | 19.78 | 1,094 | -0.10(-0.53%) |
Mar 01, 2012 | 19.79 | 19.95 | 19.75 | 19.89 | 25,020 | +0.24(+1.23%) |
Feb 29, 2012 | 19.81 | 19.92 | 19.64 | 19.64 | 15,822 | -0.11(-0.57%) |
Feb 28, 2012 | 19.60 | 19.84 | 19.60 | 19.76 | 4,646 | +0.11(+0.53%) |
Feb 27, 2012 | 19.47 | 19.65 | 19.39 | 19.65 | 16,455 | +0.07(+0.37%) |
Feb 24, 2012 | 19.64 | 19.71 | 19.50 | 19.58 | 9,613 | +0.02(+0.08%) |
Feb 23, 2012 | 19.18 | 19.56 | 19.17 | 19.56 | 18,126 | +0.32(+1.68%) |
Feb 22, 2012 | 19.27 | 19.29 | 19.18 | 19.24 | 27,186 | -0.19(-0.96%) |
Feb 21, 2012 | 19.54 | 19.56 | 19.35 | 19.43 | 28,681 | -0.06(-0.33%) |
Feb 17, 2012 | 19.56 | 19.56 | 19.43 | 19.49 | 10,337 | +0.02(+0.12%) |
Feb 16, 2012 | 19.03 | 19.49 | 19.03 | 19.47 | 14,622 | +0.40(+2.12%) |
Feb 15, 2012 | 19.23 | 19.26 | 19.03 | 19.06 | 11,715 | -0.08(-0.42%) |
Feb 14, 2012 | 19.30 | 19.30 | 19.03 | 19.14 | 17,729 | -0.22(-1.13%) |
Feb 13, 2012 | 19.33 | 19.39 | 19.31 | 19.36 | 18,813 | +0.13(+0.67%) |
Feb 10, 2012 | 19.11 | 19.24 | 19.06 | 19.23 | 9,023 | -0.01(-0.04%) |
Feb 09, 2012 | 19.38 | 19.38 | 19.18 | 19.24 | 51,045 | -0.07(-0.38%) |
Feb 08, 2012 | 19.34 | 19.43 | 19.24 | 19.31 | 9,273 | +0.02(+0.13%) |
Feb 07, 2012 | 19.27 | 19.35 | 19.22 | 19.29 | 17,667 | -0.08(-0.42%) |
Feb 06, 2012 | 19.26 | 19.37 | 19.24 | 19.37 | 15,674 | +0.02(+0.08%) |
Feb 03, 2012 | 19.01 | 19.37 | 19.01 | 19.35 | 31,597 | +0.63(+3.37%) |
Feb 02, 2012 | 18.76 | 18.78 | 18.68 | 18.72 | 1,730 | +0.08(+0.43%) |