Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.77 | 20.85 | 20.63 | 20.63 | 5,357 | -0.76(-3.55%) |
Apr 27, 2012 | 21.19 | 21.39 | 21.19 | 21.39 | 11,254 | +0.31(+1.47%) |
Apr 26, 2012 | 21.08 | 21.08 | 21.08 | 21.08 | 380 | -0.11(-0.52%) |
Apr 25, 2012 | 20.96 | 21.27 | 20.96 | 21.19 | 2,221 | +0.59(+2.86%) |
Apr 24, 2012 | 20.69 | 20.69 | 20.60 | 20.60 | 483 | +0.30(+1.48%) |
Apr 23, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 1,350 | -0.24(-1.17%) |
Apr 19, 2012 | 20.54 | 20.54 | 20.54 | 0 | -0.30(-1.44%) | |
Apr 18, 2012 | 20.64 | 20.84 | 20.64 | 20.84 | 492 | +0.90(+4.51%) |
Apr 13, 2012 | 19.94 | 19.94 | 19.94 | 0 | -0.21(-1.04%) | |
Apr 12, 2012 | 20.15 | 20.30 | 20.15 | 20.15 | 1,882 | +0.38(+1.92%) |
Apr 11, 2012 | 19.85 | 19.85 | 19.77 | 19.77 | 2,940 | +0.27(+1.38%) |
Apr 10, 2012 | 19.94 | 19.94 | 19.50 | 19.50 | 950 | -0.50(-2.50%) |
Apr 09, 2012 | 19.61 | 20.11 | 19.61 | 20.00 | 3,800 | +0.13(+0.65%) |
Apr 05, 2012 | 19.92 | 20.02 | 19.87 | 19.87 | 3,508 | -0.04(-0.20%) |
Apr 04, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 742 | -1.04(-4.96%) |
Apr 03, 2012 | 21.01 | 21.08 | 20.95 | 20.95 | 1,655 | -0.27(-1.27%) |
Apr 02, 2012 | 20.98 | 21.22 | 20.98 | 21.22 | 285 | +0.44(+2.12%) |
Mar 30, 2012 | 21.03 | 21.03 | 20.72 | 20.78 | 6,998 | +0.25(+1.22%) |
Mar 29, 2012 | 20.55 | 20.55 | 20.53 | 20.53 | 400 | -0.28(-1.35%) |
Mar 28, 2012 | 20.94 | 20.94 | 20.72 | 20.81 | 1,332 | -0.34(-1.61%) |
Mar 27, 2012 | 21.20 | 21.20 | 21.15 | 21.15 | 800 | -0.05(-0.24%) |
Mar 26, 2012 | 21.10 | 21.23 | 21.05 | 21.20 | 1,958 | +0.67(+3.26%) |
Mar 23, 2012 | 20.51 | 20.53 | 20.51 | 20.53 | 512 | -0.17(-0.82%) |
Mar 22, 2012 | 20.48 | 20.70 | 20.46 | 20.70 | 2,474 | +0.08(+0.39%) |
Mar 21, 2012 | 20.73 | 20.73 | 20.60 | 20.62 | 4,136 | -0.04(-0.19%) |
Mar 20, 2012 | 20.80 | 20.80 | 20.66 | 20.66 | 2,340 | -0.32(-1.53%) |
Mar 19, 2012 | 20.95 | 20.98 | 20.95 | 20.98 | 1,200 | -0.10(-0.47%) |
Mar 15, 2012 | 21.08 | 21.08 | 21.08 | 0 | -0.10(-0.47%) | |
Mar 14, 2012 | 21.53 | 21.53 | 21.18 | 21.18 | 5,650 | -0.17(-0.80%) |
Mar 13, 2012 | 21.25 | 21.44 | 21.25 | 21.35 | 2,112 | +0.29(+1.38%) |
Mar 08, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.65(+3.18%) |
Mar 07, 2012 | 20.55 | 20.55 | 20.41 | 20.41 | 890 | -0.76(-3.59%) |
Mar 05, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.65(+3.17%) | |
Mar 02, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 135 | -0.28(-1.35%) |
Mar 01, 2012 | 20.80 | 20.80 | 20.80 | 20.80 | 200 | +0.10(+0.48%) |
Feb 29, 2012 | 20.85 | 20.85 | 20.63 | 20.70 | 1,677 | -0.20(-0.96%) |
Feb 28, 2012 | 20.75 | 20.90 | 20.75 | 20.90 | 1,720 | +0.15(+0.72%) |
Feb 27, 2012 | 20.67 | 20.75 | 20.67 | 20.75 | 16,820 | +0.06(+0.29%) |
Feb 24, 2012 | 20.55 | 20.69 | 20.55 | 20.69 | 917 | +0.09(+0.44%) |
Feb 23, 2012 | 20.46 | 20.71 | 20.46 | 20.60 | 1,109 | +0.70(+3.52%) |
Feb 22, 2012 | 19.90 | 20.05 | 19.90 | 19.90 | 1,486 | +0.12(+0.61%) |
Feb 16, 2012 | 19.78 | 19.78 | 19.78 | 0 | -0.71(-3.47%) | |
Feb 15, 2012 | 20.49 | 20.49 | 20.49 | 20.49 | 1,000 | +0.35(+1.74%) |
Feb 14, 2012 | 20.08 | 20.14 | 20.08 | 20.14 | 1,138 | -0.22(-1.08%) |
Feb 13, 2012 | 20.25 | 20.36 | 20.25 | 20.36 | 330 | -0.16(-0.78%) |
Feb 10, 2012 | 20.31 | 20.52 | 20.29 | 20.52 | 14,509 | +0.01(+0.05%) |
Feb 09, 2012 | 20.51 | 20.51 | 20.51 | 20.51 | 105 | +0.25(+1.23%) |
Feb 08, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 200 | +0.06(+0.30%) |
Feb 07, 2012 | 19.97 | 20.20 | 19.97 | 20.20 | 1,748 | +0.18(+0.90%) |
Feb 06, 2012 | 19.95 | 20.02 | 19.77 | 20.02 | 1,236 | +0.04(+0.20%) |
Feb 03, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 177 | +0.25(+1.27%) |
Feb 02, 2012 | 19.73 | 19.73 | 19.73 | 19.73 | 1,400 | +0.14(+0.71%) |