Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.38 | 19.38 | 19.32 | 19.37 | 15,172 | -0.16(-0.84%) |
Apr 27, 2012 | 19.42 | 19.53 | 19.42 | 19.53 | 2,706 | +0.11(+0.57%) |
Apr 26, 2012 | 19.35 | 19.44 | 19.34 | 19.42 | 3,912 | +0.07(+0.34%) |
Apr 25, 2012 | 19.29 | 19.35 | 19.25 | 19.35 | 8,575 | +0.24(+1.28%) |
Apr 24, 2012 | 19.18 | 19.20 | 19.07 | 19.11 | 6,326 | +0.19(+0.99%) |
Apr 23, 2012 | 18.84 | 18.96 | 18.78 | 18.92 | 5,557 | -0.27(-1.42%) |
Apr 20, 2012 | 19.14 | 19.26 | 19.14 | 19.19 | 6,567 | +0.23(+1.21%) |
Apr 19, 2012 | 19.12 | 19.12 | 18.93 | 18.96 | 1,357 | -0.14(-0.74%) |
Apr 18, 2012 | 19.12 | 19.12 | 19.07 | 19.11 | 4,559 | -0.05(-0.24%) |
Apr 17, 2012 | 19.02 | 19.16 | 18.99 | 19.15 | 7,211 | +0.25(+1.34%) |
Apr 16, 2012 | 18.92 | 18.96 | 18.81 | 18.90 | 22,727 | +0.02(+0.11%) |
Apr 13, 2012 | 18.97 | 18.97 | 18.84 | 18.88 | 10,172 | -0.14(-0.74%) |
Apr 12, 2012 | 18.79 | 19.02 | 18.79 | 19.02 | 11,668 | +0.30(+1.62%) |
Apr 11, 2012 | 18.77 | 18.77 | 18.70 | 18.71 | 6,326 | +0.24(+1.32%) |
Apr 10, 2012 | 18.71 | 18.75 | 18.46 | 18.47 | 20,422 | -0.19(-1.01%) |
Apr 09, 2012 | 18.59 | 18.72 | 18.59 | 18.66 | 5,681 | -0.15(-0.78%) |
Apr 05, 2012 | 18.72 | 18.84 | 18.72 | 18.81 | 15,027 | +0.07(+0.36%) |
Apr 04, 2012 | 18.81 | 18.85 | 18.68 | 18.74 | 33,660 | -0.36(-1.90%) |
Apr 03, 2012 | 19.22 | 19.25 | 19.02 | 19.10 | 42,368 | -0.29(-1.52%) |
Apr 02, 2012 | 19.18 | 19.45 | 19.18 | 19.40 | 263,179 | +0.21(+1.11%) |
Mar 30, 2012 | 19.16 | 19.20 | 19.09 | 19.18 | 20,613 | +0.15(+0.79%) |
Mar 29, 2012 | 19.02 | 19.04 | 18.88 | 19.03 | 37,224 | -0.12(-0.64%) |
Mar 28, 2012 | 19.27 | 19.27 | 19.10 | 19.15 | 21,511 | -0.14(-0.75%) |
Mar 27, 2012 | 19.38 | 19.41 | 19.30 | 19.30 | 35,532 | -0.04(-0.22%) |
Mar 26, 2012 | 19.23 | 19.35 | 19.23 | 19.34 | 17,076 | +0.30(+1.60%) |
Mar 23, 2012 | 18.94 | 19.04 | 18.91 | 19.04 | 12,657 | +0.04(+0.19%) |
Mar 22, 2012 | 18.98 | 19.03 | 18.96 | 19.00 | 23,790 | -0.24(-1.26%) |
Mar 21, 2012 | 19.19 | 19.26 | 19.13 | 19.24 | 28,141 | -0.11(-0.56%) |
Mar 20, 2012 | 19.38 | 19.38 | 19.30 | 19.35 | 41,708 | -0.21(-1.08%) |
Mar 19, 2012 | 19.45 | 19.62 | 19.45 | 19.56 | 19,477 | -0.05(-0.25%) |
Mar 16, 2012 | 19.57 | 19.66 | 19.56 | 19.61 | 17,393 | +0.14(+0.71%) |
Mar 15, 2012 | 19.40 | 19.54 | 19.38 | 19.47 | 20,620 | +0.07(+0.37%) |
Mar 14, 2012 | 19.48 | 19.51 | 19.34 | 19.40 | 44,997 | -0.17(-0.86%) |
Mar 13, 2012 | 19.32 | 19.57 | 19.30 | 19.57 | 35,323 | +0.41(+2.14%) |
Mar 12, 2012 | 19.16 | 19.18 | 19.10 | 19.16 | 69,683 | -0.11(-0.60%) |
Mar 09, 2012 | 19.29 | 19.35 | 19.24 | 19.27 | 23,707 | -0.04(-0.23%) |
Mar 08, 2012 | 19.21 | 19.32 | 19.21 | 19.32 | 11,582 | +0.50(+2.64%) |
Mar 07, 2012 | 18.75 | 18.87 | 18.73 | 18.82 | 14,018 | +0.15(+0.81%) |
Mar 06, 2012 | 18.75 | 18.78 | 18.55 | 18.67 | 10,243 | -0.55(-2.86%) |
Mar 05, 2012 | 19.24 | 19.24 | 19.13 | 19.22 | 38,360 | -0.10(-0.50%) |
Mar 02, 2012 | 19.22 | 19.31 | 19.21 | 19.31 | 58,331 | +0.04(+0.23%) |
Mar 01, 2012 | 19.14 | 19.30 | 19.14 | 19.27 | 232,879 | +0.09(+0.46%) |
Feb 29, 2012 | 19.22 | 19.26 | 19.15 | 19.18 | 13,423 | -0.11(-0.56%) |
Feb 28, 2012 | 19.24 | 19.33 | 19.21 | 19.29 | 6,236 | +0.22(+1.17%) |
Feb 27, 2012 | 18.91 | 19.11 | 18.91 | 19.07 | 32,306 | -0.07(-0.35%) |
Feb 24, 2012 | 19.13 | 19.20 | 19.11 | 19.13 | 11,716 | +0.16(+0.87%) |
Feb 23, 2012 | 18.90 | 18.98 | 18.89 | 18.97 | 41,787 | +0.11(+0.58%) |
Feb 22, 2012 | 18.88 | 18.90 | 18.81 | 18.86 | 17,392 | -0.14(-0.72%) |
Feb 21, 2012 | 18.99 | 19.02 | 18.92 | 19.00 | 10,664 | -0.08(-0.40%) |
Feb 17, 2012 | 19.10 | 19.10 | 19.00 | 19.07 | 9,945 | +0.15(+0.77%) |
Feb 16, 2012 | 18.71 | 18.94 | 18.70 | 18.93 | 20,097 | +0.19(+0.99%) |
Feb 15, 2012 | 18.85 | 18.88 | 18.72 | 18.74 | 8,276 | +0.18(+0.98%) |
Feb 14, 2012 | 18.62 | 18.62 | 18.45 | 18.56 | 9,455 | +0.03(+0.18%) |
Feb 13, 2012 | 18.57 | 18.61 | 18.48 | 18.53 | 61,079 | +0.11(+0.61%) |
Feb 10, 2012 | 18.45 | 18.46 | 18.34 | 18.41 | 10,798 | -0.31(-1.65%) |
Feb 09, 2012 | 18.64 | 18.75 | 18.64 | 18.72 | 22,313 | +0.11(+0.58%) |
Feb 08, 2012 | 18.57 | 18.67 | 18.57 | 18.61 | 14,474 | +0.08(+0.42%) |
Feb 07, 2012 | 18.44 | 18.56 | 18.40 | 18.53 | 34,979 | +0.07(+0.36%) |
Feb 06, 2012 | 18.38 | 18.49 | 18.38 | 18.47 | 31,537 | -0.11(-0.59%) |
Feb 03, 2012 | 18.50 | 18.62 | 18.47 | 18.58 | 10,241 | +0.15(+0.83%) |
Feb 02, 2012 | 18.36 | 18.47 | 18.35 | 18.43 | 47,899 | +0.01(+0.07%) |