Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.95 | 19.95 | 19.71 | 19.81 | 353,980 | -0.17(-0.87%) |
Apr 27, 2012 | 19.45 | 20.05 | 19.43 | 19.99 | 486,870 | +0.50(+2.57%) |
Apr 26, 2012 | 19.43 | 19.54 | 19.34 | 19.49 | 347,684 | +0.05(+0.28%) |
Apr 25, 2012 | 19.53 | 19.59 | 19.32 | 19.43 | 493,371 | +0.11(+0.56%) |
Apr 24, 2012 | 19.32 | 19.37 | 19.25 | 19.32 | 579,923 | +0.07(+0.37%) |
Apr 23, 2012 | 19.03 | 19.28 | 18.96 | 19.25 | 703,725 | -0.04(-0.21%) |
Apr 20, 2012 | 18.87 | 19.41 | 18.87 | 19.29 | 588,703 | +0.60(+3.18%) |
Apr 19, 2012 | 18.57 | 18.76 | 18.37 | 18.70 | 514,960 | +0.13(+0.68%) |
Apr 18, 2012 | 18.56 | 18.68 | 18.42 | 18.57 | 387,612 | -0.13(-0.67%) |
Apr 17, 2012 | 18.25 | 18.77 | 18.21 | 18.70 | 459,430 | +0.58(+3.21%) |
Apr 16, 2012 | 18.09 | 18.21 | 17.94 | 18.12 | 249,706 | +0.09(+0.47%) |
Apr 13, 2012 | 18.15 | 18.15 | 18.01 | 18.03 | 295,355 | -0.12(-0.67%) |
Apr 12, 2012 | 18.01 | 18.18 | 17.95 | 18.15 | 448,705 | +0.12(+0.65%) |
Apr 11, 2012 | 18.04 | 18.09 | 17.88 | 18.04 | 453,140 | +0.12(+0.67%) |
Apr 10, 2012 | 17.94 | 18.13 | 17.90 | 17.91 | 637,566 | -0.08(-0.45%) |
Apr 09, 2012 | 17.92 | 18.04 | 17.91 | 17.99 | 435,767 | -0.24(-1.30%) |
Apr 05, 2012 | 18.19 | 18.32 | 18.11 | 18.23 | 273,570 | -0.07(-0.39%) |
Apr 04, 2012 | 18.34 | 18.35 | 18.13 | 18.30 | 358,005 | -0.27(-1.45%) |
Apr 03, 2012 | 18.44 | 18.69 | 18.38 | 18.57 | 677,460 | +0.07(+0.36%) |
Apr 02, 2012 | 18.13 | 18.51 | 18.00 | 18.51 | 437,384 | +0.30(+1.62%) |
Mar 30, 2012 | 18.55 | 18.55 | 18.21 | 18.21 | 238,347 | -0.18(-1.00%) |
Mar 29, 2012 | 18.29 | 18.46 | 18.21 | 18.39 | 277,637 | +0.02(+0.12%) |
Mar 28, 2012 | 18.53 | 18.59 | 18.35 | 18.37 | 415,543 | -0.14(-0.75%) |
Mar 27, 2012 | 18.71 | 18.80 | 18.51 | 18.51 | 378,669 | -0.23(-1.24%) |
Mar 26, 2012 | 18.43 | 18.81 | 18.43 | 18.74 | 470,820 | +0.44(+2.42%) |
Mar 23, 2012 | 18.26 | 18.37 | 18.18 | 18.30 | 318,281 | -0.01(-0.07%) |
Mar 22, 2012 | 18.40 | 18.53 | 18.25 | 18.31 | 392,896 | -0.26(-1.40%) |
Mar 21, 2012 | 18.71 | 18.84 | 18.52 | 18.57 | 570,782 | -0.12(-0.65%) |
Mar 20, 2012 | 18.94 | 18.99 | 18.68 | 18.69 | 723,855 | -0.38(-1.97%) |
Mar 19, 2012 | 19.10 | 19.21 | 18.98 | 19.07 | 430,127 | -0.00(-0.02%) |
Mar 16, 2012 | 19.07 | 19.14 | 18.89 | 19.07 | 510,660 | +0.10(+0.52%) |
Mar 15, 2012 | 18.89 | 19.05 | 18.81 | 18.98 | 184,385 | +0.05(+0.28%) |
Mar 14, 2012 | 19.11 | 19.11 | 18.87 | 18.92 | 341,835 | -0.20(-1.03%) |
Mar 13, 2012 | 18.74 | 19.13 | 18.60 | 19.12 | 441,549 | +0.51(+2.77%) |
Mar 12, 2012 | 18.58 | 18.60 | 18.46 | 18.60 | 333,201 | -0.04(-0.19%) |
Mar 09, 2012 | 18.35 | 18.75 | 18.28 | 18.64 | 305,640 | +0.30(+1.66%) |
Mar 08, 2012 | 18.21 | 18.42 | 18.18 | 18.34 | 549,042 | +0.20(+1.09%) |
Mar 07, 2012 | 18.21 | 18.27 | 18.07 | 18.14 | 408,478 | -0.00(-0.02%) |
Mar 06, 2012 | 18.25 | 18.47 | 18.12 | 18.14 | 564,919 | -0.28(-1.51%) |
Mar 05, 2012 | 18.04 | 18.47 | 18.03 | 18.42 | 699,372 | +0.30(+1.63%) |
Mar 02, 2012 | 18.52 | 18.59 | 18.11 | 18.12 | 386,997 | -0.37(-2.01%) |
Mar 01, 2012 | 18.70 | 18.86 | 18.50 | 18.50 | 430,170 | -0.18(-0.96%) |
Feb 29, 2012 | 18.81 | 18.90 | 18.64 | 18.68 | 400,237 | -0.08(-0.43%) |
Feb 28, 2012 | 18.93 | 19.03 | 18.72 | 18.76 | 303,375 | -0.19(-1.02%) |
Feb 27, 2012 | 19.03 | 19.17 | 18.79 | 18.95 | 517,070 | -0.19(-0.98%) |
Feb 24, 2012 | 19.21 | 19.26 | 19.07 | 19.14 | 236,355 | -0.11(-0.58%) |
Feb 23, 2012 | 19.14 | 19.34 | 19.07 | 19.25 | 429,075 | +0.08(+0.42%) |
Feb 22, 2012 | 19.35 | 19.45 | 19.17 | 19.17 | 258,374 | -0.18(-0.95%) |
Feb 21, 2012 | 19.66 | 19.69 | 19.25 | 19.35 | 177,647 | -0.21(-1.10%) |
Feb 17, 2012 | 19.61 | 19.66 | 19.49 | 19.57 | 299,717 | -0.01(-0.05%) |
Feb 16, 2012 | 19.43 | 19.64 | 19.37 | 19.58 | 578,492 | +0.19(+0.99%) |
Feb 15, 2012 | 19.79 | 19.81 | 19.33 | 19.38 | 332,622 | -0.40(-2.01%) |
Feb 14, 2012 | 19.90 | 19.96 | 19.65 | 19.78 | 393,698 | -0.15(-0.74%) |
Feb 13, 2012 | 19.92 | 20.06 | 19.71 | 19.93 | 536,700 | +0.17(+0.86%) |
Feb 10, 2012 | 19.83 | 19.89 | 19.69 | 19.76 | 295,168 | -0.24(-1.18%) |
Feb 09, 2012 | 20.11 | 20.16 | 19.91 | 20.00 | 322,187 | -0.12(-0.58%) |
Feb 08, 2012 | 20.20 | 20.29 | 19.94 | 20.11 | 317,064 | -0.06(-0.31%) |
Feb 07, 2012 | 20.14 | 20.20 | 19.98 | 20.17 | 454,779 | +0.00(+0.02%) |
Feb 06, 2012 | 20.11 | 20.25 | 19.97 | 20.17 | 422,619 | -0.03(-0.15%) |
Feb 03, 2012 | 20.56 | 20.91 | 19.88 | 20.20 | 555,475 | +0.13(+0.67%) |
Feb 02, 2012 | 20.37 | 20.55 | 19.74 | 20.07 | 663,686 | -0.52(-2.52%) |