Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.90 | 20.90 | 20.70 | 20.72 | 6,079 | -0.18(-0.86%) |
Apr 27, 2012 | 20.82 | 20.93 | 20.82 | 20.90 | 1,156 | +0.08(+0.39%) |
Apr 26, 2012 | 20.66 | 20.82 | 20.66 | 20.82 | 3,195 | +0.14(+0.67%) |
Apr 25, 2012 | 20.41 | 20.84 | 20.41 | 20.68 | 9,379 | +0.13(+0.63%) |
Apr 24, 2012 | 20.49 | 20.56 | 20.45 | 20.55 | 3,244 | +0.37(+1.81%) |
Apr 23, 2012 | 20.46 | 20.46 | 20.19 | 20.19 | 2,734 | -0.54(-2.58%) |
Apr 20, 2012 | 20.67 | 20.72 | 20.67 | 20.72 | 4,084 | +0.38(+1.85%) |
Apr 19, 2012 | 20.41 | 20.43 | 20.30 | 20.35 | 4,768 | -0.06(-0.29%) |
Apr 18, 2012 | 21.03 | 21.03 | 20.41 | 20.41 | 2,118 | -0.42(-2.02%) |
Apr 17, 2012 | 20.66 | 20.85 | 20.63 | 20.83 | 3,144 | +0.54(+2.68%) |
Apr 16, 2012 | 20.59 | 20.59 | 20.28 | 20.28 | 6,033 | +0.15(+0.73%) |
Apr 13, 2012 | 20.94 | 20.94 | 20.14 | 20.14 | 2,923 | -0.33(-1.59%) |
Apr 12, 2012 | 20.46 | 20.46 | 20.43 | 20.46 | 1,556 | +0.16(+0.80%) |
Apr 11, 2012 | 20.24 | 20.34 | 20.18 | 20.30 | 15,389 | +0.35(+1.75%) |
Apr 10, 2012 | 20.33 | 20.33 | 19.92 | 19.95 | 138,239 | -0.39(-1.91%) |
Apr 09, 2012 | 20.28 | 20.38 | 20.10 | 20.34 | 4,797 | -0.30(-1.46%) |
Apr 05, 2012 | 20.71 | 20.71 | 20.64 | 20.64 | 2,594 | -0.15(-0.74%) |
Apr 04, 2012 | 20.89 | 20.95 | 20.71 | 20.79 | 1,674 | -0.26(-1.23%) |
Apr 03, 2012 | 21.14 | 21.14 | 21.01 | 21.05 | 2,865 | -0.09(-0.42%) |
Apr 02, 2012 | 20.98 | 21.18 | 20.98 | 21.14 | 8,194 | +0.11(+0.51%) |
Mar 30, 2012 | 21.09 | 21.13 | 21.00 | 21.03 | 6,007 | -0.05(-0.25%) |
Mar 29, 2012 | 21.18 | 21.18 | 20.96 | 21.09 | 7,564 | -0.19(-0.89%) |
Mar 28, 2012 | 21.18 | 21.31 | 21.18 | 21.28 | 30,466 | -0.01(-0.06%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.28 | 21.29 | 3,580 | -0.03(-0.15%) |
Mar 26, 2012 | 21.32 | 21.37 | 21.10 | 21.32 | 24,540 | +0.38(+1.82%) |
Mar 23, 2012 | 20.94 | 20.94 | 20.72 | 20.94 | 4,235 | +0.09(+0.45%) |
Mar 22, 2012 | 20.91 | 20.96 | 20.75 | 20.85 | 3,760 | -0.31(-1.48%) |
Mar 21, 2012 | 21.28 | 21.28 | 21.16 | 21.16 | 1,336 | -0.13(-0.59%) |
Mar 20, 2012 | 21.24 | 21.38 | 21.20 | 21.29 | 8,908 | -0.04(-0.21%) |
Mar 19, 2012 | 21.29 | 21.54 | 21.28 | 21.33 | 5,055 | +0.19(+0.88%) |
Mar 16, 2012 | 21.20 | 21.30 | 21.14 | 21.14 | 2,659 | +0.09(+0.42%) |
Mar 15, 2012 | 20.80 | 21.11 | 20.80 | 21.05 | 10,315 | +0.32(+1.54%) |
Mar 14, 2012 | 20.84 | 20.91 | 20.66 | 20.74 | 5,258 | -0.00(-0.01%) |
Mar 13, 2012 | 20.28 | 20.74 | 20.28 | 20.74 | 4,096 | +0.56(+2.77%) |
Mar 12, 2012 | 20.09 | 20.18 | 20.03 | 20.18 | 2,219 | +0.14(+0.71%) |
Mar 09, 2012 | 19.85 | 20.16 | 19.85 | 20.04 | 4,551 | +0.32(+1.62%) |
Mar 08, 2012 | 19.72 | 19.72 | 19.72 | 19.72 | 425 | +0.23(+1.18%) |
Mar 07, 2012 | 19.34 | 19.52 | 19.33 | 19.49 | 9,300 | +0.28(+1.46%) |
Mar 06, 2012 | 19.26 | 19.27 | 19.18 | 19.20 | 21,059 | -0.44(-2.23%) |
Mar 05, 2012 | 19.41 | 19.70 | 19.41 | 19.64 | 6,626 | -0.02(-0.12%) |
Mar 02, 2012 | 19.89 | 19.89 | 19.67 | 19.67 | 1,736 | -0.25(-1.24%) |
Mar 01, 2012 | 19.87 | 20.08 | 19.87 | 19.91 | 1,543 | +0.03(+0.16%) |
Feb 29, 2012 | 20.07 | 20.07 | 19.88 | 19.88 | 14,248 | -0.06(-0.28%) |
Feb 28, 2012 | 19.95 | 20.11 | 19.91 | 19.94 | 22,835 | -0.07(-0.35%) |
Feb 27, 2012 | 19.79 | 20.04 | 19.79 | 20.01 | 1,057 | +0.08(+0.39%) |
Feb 24, 2012 | 19.92 | 19.94 | 19.92 | 19.93 | 1,612 | -0.21(-1.03%) |
Feb 23, 2012 | 19.69 | 20.14 | 19.68 | 20.14 | 50,151 | +0.37(+1.89%) |
Feb 22, 2012 | 20.37 | 20.37 | 19.71 | 19.76 | 320,652 | -0.36(-1.81%) |
Feb 21, 2012 | 20.36 | 20.36 | 20.11 | 20.13 | 3,596 | -0.14(-0.68%) |
Feb 17, 2012 | 20.20 | 20.36 | 20.20 | 20.27 | 1,971 | +0.14(+0.69%) |
Feb 16, 2012 | 19.79 | 20.13 | 19.78 | 20.13 | 895 | +0.34(+1.72%) |
Feb 15, 2012 | 20.02 | 20.02 | 19.79 | 19.79 | 2,110 | +0.11(+0.54%) |
Feb 14, 2012 | 19.86 | 19.86 | 19.68 | 19.68 | 3,576 | -0.24(-1.22%) |
Feb 13, 2012 | 19.81 | 19.96 | 19.81 | 19.93 | 5,040 | +0.19(+0.95%) |
Feb 10, 2012 | 19.77 | 19.77 | 19.65 | 19.74 | 2,416 | -0.27(-1.35%) |
Feb 09, 2012 | 20.05 | 20.05 | 19.96 | 20.01 | 7,342 | -0.01(-0.04%) |
Feb 08, 2012 | 20.02 | 20.02 | 20.02 | 20.02 | 133 | -0.06(-0.29%) |
Feb 07, 2012 | 20.09 | 20.09 | 20.07 | 20.07 | 372 | +0.03(+0.17%) |
Feb 06, 2012 | 20.21 | 20.21 | 20.04 | 20.04 | 1,863 | -0.29(-1.40%) |
Feb 03, 2012 | 20.28 | 20.36 | 20.25 | 20.33 | 3,486 | +0.47(+2.38%) |
Feb 02, 2012 | 20.08 | 20.08 | 19.80 | 19.85 | 1,350 | +0.03(+0.13%) |