Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.25 | 20.35 | 20.11 | 20.21 | 195,278 | -0.09(-0.44%) |
Apr 27, 2012 | 20.15 | 20.38 | 20.05 | 20.30 | 179,182 | +0.24(+1.20%) |
Apr 26, 2012 | 19.87 | 20.12 | 19.79 | 20.06 | 247,737 | +0.30(+1.52%) |
Apr 25, 2012 | 19.70 | 19.88 | 19.65 | 19.76 | 188,120 | +0.11(+0.56%) |
Apr 24, 2012 | 19.47 | 19.68 | 19.43 | 19.65 | 130,827 | +0.20(+1.03%) |
Apr 23, 2012 | 19.35 | 19.56 | 19.22 | 19.45 | 200,958 | +0.02(+0.10%) |
Apr 20, 2012 | 19.50 | 19.64 | 19.36 | 19.43 | 143,813 | +0.08(+0.41%) |
Apr 19, 2012 | 19.43 | 19.55 | 19.30 | 19.35 | 106,598 | -0.01(-0.05%) |
Apr 18, 2012 | 19.51 | 19.51 | 19.30 | 19.36 | 148,637 | -0.16(-0.82%) |
Apr 17, 2012 | 19.44 | 19.64 | 19.34 | 19.52 | 112,474 | +0.20(+1.04%) |
Apr 16, 2012 | 19.51 | 19.51 | 19.30 | 19.32 | 109,369 | -0.09(-0.46%) |
Apr 13, 2012 | 19.40 | 19.48 | 19.26 | 19.41 | 138,487 | +0.03(+0.15%) |
Apr 12, 2012 | 19.30 | 19.47 | 19.22 | 19.38 | 178,132 | +0.07(+0.36%) |
Apr 11, 2012 | 18.98 | 19.38 | 18.98 | 19.31 | 152,555 | +0.49(+2.60%) |
Apr 10, 2012 | 19.38 | 19.42 | 18.81 | 18.82 | 298,248 | -0.51(-2.64%) |
Apr 09, 2012 | 19.37 | 19.48 | 19.23 | 19.33 | 140,034 | -0.19(-0.97%) |
Apr 05, 2012 | 19.56 | 19.73 | 19.51 | 19.52 | 92,040 | -0.04(-0.20%) |
Apr 04, 2012 | 19.63 | 19.82 | 19.56 | 19.56 | 190,625 | -0.10(-0.51%) |
Apr 03, 2012 | 19.67 | 19.74 | 19.56 | 19.66 | 209,870 | -0.06(-0.30%) |
Apr 02, 2012 | 19.67 | 19.80 | 19.47 | 19.72 | 219,382 | -0.03(-0.15%) |
Mar 30, 2012 | 19.55 | 19.80 | 19.41 | 19.75 | 226,706 | +0.20(+1.02%) |
Mar 29, 2012 | 19.50 | 19.68 | 19.45 | 19.55 | 166,967 | +0.04(+0.21%) |
Mar 28, 2012 | 19.74 | 19.80 | 19.50 | 19.51 | 150,649 | -0.17(-0.86%) |
Mar 27, 2012 | 19.80 | 19.80 | 19.65 | 19.68 | 134,527 | -0.09(-0.46%) |
Mar 26, 2012 | 19.78 | 19.83 | 19.59 | 19.77 | 211,155 | +0.12(+0.61%) |
Mar 23, 2012 | 19.29 | 19.65 | 19.26 | 19.65 | 128,644 | +0.30(+1.55%) |
Mar 22, 2012 | 19.40 | 19.50 | 19.21 | 19.35 | 156,106 | -0.13(-0.67%) |
Mar 21, 2012 | 19.42 | 19.62 | 19.40 | 19.48 | 147,404 | +0.13(+0.67%) |
Mar 20, 2012 | 19.61 | 19.61 | 19.35 | 19.35 | 169,466 | -0.25(-1.28%) |
Mar 19, 2012 | 19.53 | 19.80 | 19.50 | 19.60 | 259,407 | +0.07(+0.36%) |
Mar 16, 2012 | 19.68 | 19.75 | 19.45 | 19.53 | 274,212 | -0.23(-1.16%) |
Mar 15, 2012 | 19.48 | 19.79 | 19.48 | 19.76 | 215,675 | +0.22(+1.13%) |
Mar 14, 2012 | 19.75 | 19.79 | 19.48 | 19.54 | 258,048 | -0.21(-1.06%) |
Mar 13, 2012 | 19.55 | 19.75 | 19.45 | 19.75 | 269,848 | +0.21(+1.07%) |
Mar 12, 2012 | 19.73 | 19.80 | 19.43 | 19.54 | 359,756 | -0.58(-2.88%) |
Mar 09, 2012 | 19.98 | 20.12 | 19.80 | 20.12 | 426,568 | +0.18(+0.90%) |
Mar 08, 2012 | 19.86 | 20.14 | 19.70 | 19.94 | 373,040 | +0.16(+0.81%) |
Mar 07, 2012 | 19.33 | 19.85 | 19.33 | 19.78 | 284,174 | +0.58(+3.02%) |
Mar 06, 2012 | 19.30 | 19.52 | 19.19 | 19.20 | 381,202 | -0.25(-1.29%) |
Mar 05, 2012 | 19.33 | 19.50 | 19.31 | 19.45 | 215,056 | +0.15(+0.78%) |
Mar 02, 2012 | 19.54 | 19.58 | 19.30 | 19.30 | 185,883 | -0.21(-1.08%) |
Mar 01, 2012 | 19.62 | 19.68 | 19.47 | 19.51 | 225,476 | +0.01(+0.05%) |
Feb 29, 2012 | 19.78 | 19.85 | 19.30 | 19.50 | 668,643 | -0.21(-1.07%) |
Feb 28, 2012 | 19.73 | 19.82 | 19.65 | 19.71 | 290,462 | -0.04(-0.20%) |
Feb 27, 2012 | 19.56 | 19.77 | 19.55 | 19.75 | 206,425 | +0.08(+0.41%) |
Feb 24, 2012 | 19.75 | 19.75 | 19.60 | 19.67 | 149,407 | -0.05(-0.25%) |
Feb 23, 2012 | 19.69 | 19.75 | 19.60 | 19.72 | 187,676 | +0.08(+0.41%) |
Feb 22, 2012 | 19.88 | 19.92 | 19.58 | 19.64 | 241,911 | -0.31(-1.55%) |
Feb 21, 2012 | 19.72 | 19.98 | 19.64 | 19.95 | 500,721 | +0.28(+1.42%) |
Feb 17, 2012 | 19.38 | 19.84 | 19.30 | 19.67 | 303,066 | +0.27(+1.39%) |
Feb 16, 2012 | 19.18 | 19.43 | 19.15 | 19.40 | 288,646 | +0.18(+0.94%) |
Feb 15, 2012 | 19.27 | 19.27 | 19.13 | 19.22 | 260,701 | +0.02(+0.10%) |
Feb 14, 2012 | 19.25 | 19.25 | 19.12 | 19.20 | 306,027 | -0.03(-0.16%) |
Feb 13, 2012 | 19.11 | 19.23 | 19.03 | 19.23 | 559,900 | +0.15(+0.79%) |
Feb 10, 2012 | 18.87 | 19.13 | 18.86 | 19.08 | 605,293 | +0.11(+0.58%) |
Feb 09, 2012 | 18.96 | 19.04 | 18.90 | 18.97 | 615,127 | +0.01(+0.05%) |
Feb 08, 2012 | 18.90 | 18.96 | 18.83 | 18.96 | 2,136,019 | -0.38(-1.96%) |
Feb 07, 2012 | 19.18 | 19.71 | 19.16 | 19.34 | 281,096 | +0.21(+1.10%) |
Feb 06, 2012 | 20.09 | 20.13 | 19.10 | 19.13 | 528,135 | -0.99(-4.92%) |
Feb 03, 2012 | 20.14 | 20.23 | 19.95 | 20.12 | 158,467 | +0.13(+0.65%) |
Feb 02, 2012 | 19.88 | 20.00 | 19.77 | 19.99 | 187,968 | +0.17(+0.86%) |