Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.75 | 20.75 | 20.43 | 20.50 | 934,796 | -0.30(-1.45%) |
Apr 27, 2012 | 20.89 | 20.89 | 20.65 | 20.80 | 1,012,660 | +0.02(+0.10%) |
Apr 26, 2012 | 20.81 | 20.89 | 20.59 | 20.78 | 546,237 | -0.03(-0.14%) |
Apr 25, 2012 | 20.81 | 20.89 | 20.64 | 20.81 | 618,488 | +0.21(+1.02%) |
Apr 24, 2012 | 20.46 | 20.78 | 20.45 | 20.60 | 947,508 | +0.12(+0.58%) |
Apr 23, 2012 | 20.49 | 20.51 | 20.25 | 20.48 | 1,034,579 | -0.20(-0.95%) |
Apr 20, 2012 | 20.46 | 20.76 | 20.42 | 20.68 | 881,741 | +0.30(+1.45%) |
Apr 19, 2012 | 20.38 | 20.58 | 20.18 | 20.38 | 643,771 | +0.09(+0.45%) |
Apr 18, 2012 | 20.36 | 20.58 | 20.04 | 20.29 | 934,493 | -0.22(-1.10%) |
Apr 17, 2012 | 20.32 | 20.62 | 20.19 | 20.51 | 1,397,020 | +0.29(+1.42%) |
Apr 16, 2012 | 20.23 | 20.35 | 20.08 | 20.23 | 1,062,180 | -0.01(-0.04%) |
Apr 13, 2012 | 20.42 | 20.49 | 20.18 | 20.23 | 1,132,135 | -0.20(-0.96%) |
Apr 12, 2012 | 20.37 | 20.49 | 20.18 | 20.43 | 1,252,657 | +0.39(+1.96%) |
Apr 11, 2012 | 20.06 | 20.09 | 19.93 | 20.04 | 670,810 | +0.22(+1.10%) |
Apr 10, 2012 | 20.33 | 20.36 | 19.82 | 19.82 | 873,576 | -0.55(-2.72%) |
Apr 09, 2012 | 20.32 | 20.43 | 20.23 | 20.37 | 612,825 | -0.24(-1.16%) |
Apr 05, 2012 | 20.64 | 20.82 | 20.54 | 20.61 | 388,583 | -0.06(-0.31%) |
Apr 04, 2012 | 20.59 | 20.75 | 20.42 | 20.68 | 1,046,842 | -0.12(-0.57%) |
Apr 03, 2012 | 20.70 | 20.92 | 20.63 | 20.79 | 832,012 | +0.07(+0.34%) |
Apr 02, 2012 | 20.75 | 20.93 | 20.65 | 20.72 | 1,156,781 | -0.06(-0.27%) |
Mar 30, 2012 | 20.93 | 21.04 | 20.66 | 20.78 | 772,985 | -0.06(-0.27%) |
Mar 29, 2012 | 20.68 | 20.86 | 20.58 | 20.84 | 790,767 | +0.01(+0.07%) |
Mar 28, 2012 | 20.91 | 20.93 | 20.46 | 20.82 | 951,865 | -0.06(-0.30%) |
Mar 27, 2012 | 20.96 | 21.05 | 20.88 | 20.89 | 520,828 | -0.04(-0.17%) |
Mar 26, 2012 | 20.96 | 21.07 | 20.75 | 20.92 | 831,987 | +0.10(+0.47%) |
Mar 23, 2012 | 20.56 | 20.83 | 20.37 | 20.82 | 975,542 | +0.24(+1.16%) |
Mar 22, 2012 | 20.75 | 20.75 | 20.37 | 20.58 | 768,528 | -0.25(-1.21%) |
Mar 21, 2012 | 20.91 | 20.96 | 20.75 | 20.84 | 690,479 | -0.09(-0.44%) |
Mar 20, 2012 | 20.79 | 20.99 | 20.66 | 20.93 | 660,135 | +0.01(+0.03%) |
Mar 19, 2012 | 20.89 | 21.13 | 20.77 | 20.92 | 965,499 | +0.06(+0.27%) |
Mar 16, 2012 | 20.86 | 21.05 | 20.80 | 20.86 | 1,872,544 | -0.07(-0.34%) |
Mar 15, 2012 | 20.86 | 21.01 | 20.72 | 20.93 | 1,370,045 | +0.04(+0.20%) |
Mar 14, 2012 | 20.92 | 21.11 | 20.78 | 20.89 | 1,684,492 | -0.34(-1.59%) |
Mar 13, 2012 | 21.00 | 21.33 | 21.00 | 21.23 | 1,985,062 | +0.28(+1.34%) |
Mar 12, 2012 | 21.05 | 21.05 | 20.71 | 20.95 | 1,201,992 | -0.08(-0.40%) |
Mar 09, 2012 | 21.20 | 21.32 | 20.96 | 21.03 | 1,080,487 | -0.12(-0.56%) |
Mar 08, 2012 | 20.86 | 21.24 | 20.80 | 21.15 | 1,164,199 | +0.42(+2.02%) |
Mar 07, 2012 | 20.47 | 20.80 | 20.41 | 20.73 | 696,776 | +0.26(+1.29%) |
Mar 06, 2012 | 20.49 | 20.55 | 20.29 | 20.47 | 856,831 | -0.18(-0.88%) |
Mar 05, 2012 | 20.78 | 20.85 | 20.57 | 20.65 | 783,842 | -0.22(-1.03%) |
Mar 02, 2012 | 20.77 | 20.91 | 20.65 | 20.87 | 856,825 | +0.14(+0.67%) |
Mar 01, 2012 | 20.72 | 20.86 | 20.61 | 20.73 | 776,847 | +0.08(+0.40%) |
Feb 29, 2012 | 20.47 | 20.93 | 20.43 | 20.64 | 1,547,303 | +0.30(+1.47%) |
Feb 28, 2012 | 20.18 | 20.34 | 20.08 | 20.34 | 795,785 | +0.19(+0.93%) |
Feb 27, 2012 | 20.02 | 20.29 | 19.86 | 20.16 | 1,770,577 | +0.01(+0.03%) |
Feb 24, 2012 | 20.29 | 20.42 | 20.11 | 20.15 | 747,321 | -0.17(-0.86%) |
Feb 23, 2012 | 20.17 | 20.48 | 20.05 | 20.32 | 820,746 | +0.20(+1.00%) |
Feb 22, 2012 | 20.45 | 20.45 | 19.90 | 20.12 | 1,837,569 | -0.33(-1.63%) |
Feb 21, 2012 | 20.52 | 20.86 | 20.37 | 20.45 | 550,206 | -0.03(-0.17%) |
Feb 17, 2012 | 20.64 | 20.68 | 20.37 | 20.49 | 546,331 | -0.10(-0.51%) |
Feb 16, 2012 | 20.48 | 20.75 | 20.20 | 20.59 | 1,102,409 | +0.10(+0.48%) |
Feb 15, 2012 | 20.59 | 20.78 | 20.44 | 20.50 | 995,685 | -0.02(-0.10%) |
Feb 14, 2012 | 20.54 | 20.55 | 20.36 | 20.52 | 561,779 | -0.07(-0.34%) |
Feb 13, 2012 | 20.48 | 20.63 | 20.38 | 20.59 | 806,143 | +0.36(+1.79%) |
Feb 10, 2012 | 20.20 | 20.33 | 20.04 | 20.22 | 685,458 | -0.18(-0.89%) |
Feb 09, 2012 | 20.36 | 20.41 | 20.03 | 20.41 | 644,722 | +0.13(+0.62%) |
Feb 08, 2012 | 20.14 | 20.38 | 20.11 | 20.28 | 701,906 | +0.13(+0.62%) |
Feb 07, 2012 | 20.18 | 20.41 | 20.13 | 20.16 | 616,328 | -0.03(-0.14%) |
Feb 06, 2012 | 20.11 | 20.21 | 19.99 | 20.18 | 629,183 | -0.01(-0.07%) |
Feb 03, 2012 | 19.95 | 20.37 | 19.95 | 20.20 | 968,780 | +0.47(+2.40%) |
Feb 02, 2012 | 19.79 | 19.97 | 19.71 | 19.72 | 585,210 | -0.01(-0.07%) |