Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.05 | 20.20 | 20.01 | 20.01 | 9,700 | -0.41(-2.01%) |
Apr 27, 2012 | 20.38 | 20.46 | 20.26 | 20.42 | 6,567 | +0.19(+0.94%) |
Apr 26, 2012 | 20.11 | 20.23 | 20.10 | 20.23 | 8,419 | +0.04(+0.20%) |
Apr 25, 2012 | 19.96 | 20.19 | 19.87 | 20.19 | 129,389 | -0.65(-3.12%) |
Apr 24, 2012 | 20.79 | 20.97 | 20.79 | 20.84 | 7,742 | +0.14(+0.68%) |
Apr 23, 2012 | 20.67 | 20.70 | 20.49 | 20.70 | 12,595 | -0.08(-0.38%) |
Apr 20, 2012 | 20.53 | 20.92 | 20.53 | 20.78 | 7,203 | +0.37(+1.81%) |
Apr 19, 2012 | 20.50 | 20.59 | 20.30 | 20.41 | 5,859 | -0.06(-0.29%) |
Apr 18, 2012 | 20.39 | 20.51 | 20.35 | 20.47 | 7,645 | +0.07(+0.34%) |
Apr 17, 2012 | 20.34 | 20.45 | 20.30 | 20.40 | 11,212 | -0.01(-0.05%) |
Apr 16, 2012 | 20.20 | 20.41 | 20.20 | 20.41 | 7,015 | +0.56(+2.82%) |
Apr 13, 2012 | 19.91 | 19.99 | 19.80 | 19.85 | 8,421 | -0.42(-2.07%) |
Apr 12, 2012 | 20.06 | 20.32 | 20.06 | 20.27 | 14,093 | +0.15(+0.75%) |
Apr 11, 2012 | 20.15 | 20.21 | 20.08 | 20.12 | 9,983 | +0.24(+1.21%) |
Apr 10, 2012 | 20.07 | 20.13 | 19.73 | 19.88 | 17,783 | -0.01(-0.05%) |
Apr 09, 2012 | 19.60 | 19.91 | 19.60 | 19.89 | 5,873 | -0.04(-0.20%) |
Apr 05, 2012 | 19.83 | 20.04 | 19.75 | 19.93 | 24,031 | +0.16(+0.81%) |
Apr 04, 2012 | 19.97 | 20.03 | 19.65 | 19.77 | 12,118 | -0.69(-3.37%) |
Apr 03, 2012 | 20.67 | 20.67 | 20.38 | 20.46 | 425,844 | -0.36(-1.73%) |
Apr 02, 2012 | 20.21 | 20.84 | 20.21 | 20.82 | 6,909 | +0.51(+2.51%) |
Mar 30, 2012 | 20.19 | 20.31 | 20.19 | 20.31 | 4,793 | +0.22(+1.10%) |
Mar 29, 2012 | 19.90 | 20.09 | 19.88 | 20.09 | 6,021 | +0.18(+0.90%) |
Mar 28, 2012 | 19.98 | 20.08 | 19.76 | 19.91 | 9,939 | -0.31(-1.53%) |
Mar 27, 2012 | 20.22 | 20.50 | 20.22 | 20.22 | 153,851 | -0.18(-0.88%) |
Mar 26, 2012 | 20.45 | 20.47 | 20.28 | 20.40 | 6,388 | +0.35(+1.75%) |
Mar 23, 2012 | 19.95 | 20.05 | 19.90 | 20.05 | 19,225 | +0.15(+0.75%) |
Mar 22, 2012 | 19.91 | 19.93 | 19.83 | 19.90 | 8,724 | -0.06(-0.30%) |
Mar 21, 2012 | 20.00 | 20.00 | 19.81 | 19.96 | 8,901 | +0.13(+0.66%) |
Mar 20, 2012 | 19.78 | 19.88 | 19.78 | 19.83 | 10,919 | +0.05(+0.25%) |
Mar 19, 2012 | 19.82 | 19.97 | 19.75 | 19.78 | 15,250 | -0.10(-0.50%) |
Mar 16, 2012 | 19.96 | 19.96 | 19.84 | 19.88 | 33,275 | +0.08(+0.40%) |
Mar 15, 2012 | 19.62 | 19.89 | 19.62 | 19.80 | 6,643 | -0.06(-0.30%) |
Mar 14, 2012 | 19.90 | 19.98 | 19.76 | 19.86 | 15,903 | +0.15(+0.76%) |
Mar 13, 2012 | 19.49 | 19.85 | 19.49 | 19.71 | 18,063 | +0.36(+1.83%) |
Mar 12, 2012 | 19.38 | 19.45 | 19.23 | 19.36 | 18,062 | -0.07(-0.33%) |
Mar 09, 2012 | 19.41 | 19.66 | 19.41 | 19.42 | 7,227 | +0.05(+0.26%) |
Mar 08, 2012 | 19.50 | 19.66 | 19.33 | 19.37 | 12,798 | -0.01(-0.05%) |
Mar 07, 2012 | 19.36 | 19.45 | 19.30 | 19.38 | 28,127 | +0.27(+1.41%) |
Mar 06, 2012 | 19.54 | 19.54 | 19.11 | 19.11 | 103,001 | -0.56(-2.85%) |
Mar 05, 2012 | 19.73 | 19.75 | 19.53 | 19.67 | 28,189 | +0.16(+0.82%) |
Mar 02, 2012 | 19.38 | 19.56 | 19.30 | 19.51 | 12,990 | +0.06(+0.31%) |
Mar 01, 2012 | 19.59 | 19.69 | 19.42 | 19.45 | 7,926 | +0.12(+0.65%) |
Feb 29, 2012 | 19.46 | 19.61 | 19.21 | 19.32 | 6,963 | +0.04(+0.18%) |
Feb 28, 2012 | 18.94 | 19.29 | 18.94 | 19.29 | 5,726 | +0.49(+2.61%) |
Feb 27, 2012 | 18.75 | 19.11 | 18.75 | 18.80 | 9,516 | -0.09(-0.48%) |
Feb 24, 2012 | 18.91 | 19.10 | 18.89 | 18.89 | 16,854 | +0.24(+1.29%) |
Feb 23, 2012 | 18.68 | 18.89 | 18.47 | 18.65 | 26,502 | +0.25(+1.36%) |
Feb 22, 2012 | 18.48 | 18.66 | 18.40 | 18.40 | 7,225 | -0.08(-0.43%) |
Feb 21, 2012 | 18.67 | 18.92 | 18.48 | 18.48 | 4,099 | -0.28(-1.49%) |
Feb 17, 2012 | 18.59 | 18.76 | 18.53 | 18.76 | 4,715 | +0.21(+1.13%) |
Feb 16, 2012 | 18.41 | 18.65 | 18.25 | 18.55 | 11,318 | +0.19(+1.03%) |
Feb 15, 2012 | 18.26 | 18.37 | 18.17 | 18.36 | 6,041 | -0.01(-0.05%) |
Feb 14, 2012 | 18.21 | 18.49 | 18.19 | 18.37 | 7,699 | -0.09(-0.49%) |
Feb 13, 2012 | 18.64 | 18.64 | 18.35 | 18.46 | 5,526 | +0.31(+1.71%) |
Feb 10, 2012 | 18.27 | 18.32 | 18.05 | 18.15 | 6,514 | -0.38(-2.05%) |
Feb 09, 2012 | 18.61 | 18.71 | 18.31 | 18.53 | 13,824 | -0.07(-0.38%) |
Feb 08, 2012 | 19.21 | 19.21 | 18.53 | 18.60 | 19,380 | -0.80(-4.12%) |
Feb 07, 2012 | 18.96 | 19.40 | 18.96 | 19.40 | 7,484 | +0.25(+1.31%) |
Feb 06, 2012 | 18.85 | 19.15 | 18.85 | 19.15 | 6,923 | +0.26(+1.38%) |
Feb 03, 2012 | 18.92 | 19.23 | 18.85 | 18.89 | 6,700 | +0.21(+1.12%) |
Feb 02, 2012 | 18.70 | 18.80 | 18.57 | 18.68 | 17,848 | -0.07(-0.37%) |