Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 19.87 | 19.92 | 19.92 | 19.92 | 300 | +0.17(+0.86%) |
Apr 25, 2012 | 19.97 | 20.00 | 19.50 | 19.75 | 9,564 | -0.16(-0.80%) |
Apr 24, 2012 | 19.50 | 20.00 | 19.48 | 19.91 | 4,090 | +0.44(+2.26%) |
Apr 23, 2012 | 18.99 | 19.50 | 18.99 | 19.47 | 3,288 | +0.08(+0.41%) |
Apr 20, 2012 | 19.45 | 19.45 | 19.39 | 19.39 | 608 | +0.08(+0.41%) |
Apr 19, 2012 | 19.25 | 19.31 | 19.25 | 19.31 | 500 | +0.58(+3.10%) |
Apr 16, 2012 | 19.20 | 18.73 | 18.73 | 18.73 | 3,200 | -0.45(-2.35%) |
Apr 13, 2012 | 19.13 | 19.18 | 19.13 | 19.18 | 200 | +0.29(+1.54%) |
Apr 12, 2012 | 19.10 | 19.25 | 18.89 | 18.89 | 1,444 | -0.36(-1.87%) |
Apr 11, 2012 | 19.05 | 19.25 | 18.93 | 19.25 | 1,559 | +0.63(+3.39%) |
Apr 10, 2012 | 18.70 | 19.11 | 18.62 | 18.62 | 1,900 | +0.09(+0.47%) |
Apr 09, 2012 | 18.50 | 18.60 | 18.50 | 18.53 | 1,283 | -0.20(-1.09%) |
Apr 05, 2012 | 18.51 | 18.85 | 18.51 | 18.73 | 751 | -0.12(-0.61%) |
Apr 04, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 239 | -0.20(-1.05%) |
Apr 03, 2012 | 19.09 | 19.16 | 19.05 | 19.05 | 1,700 | +0.25(+1.33%) |
Apr 02, 2012 | 18.87 | 19.04 | 18.50 | 18.80 | 825 | +0.08(+0.43%) |
Mar 30, 2012 | 18.69 | 19.11 | 18.50 | 18.72 | 1,260 | -0.06(-0.32%) |
Mar 29, 2012 | 18.78 | 18.78 | 18.78 | 18.78 | 210 | -0.34(-1.78%) |
Mar 28, 2012 | 18.60 | 19.12 | 18.60 | 19.12 | 600 | +0.56(+3.02%) |
Mar 27, 2012 | 18.75 | 18.91 | 18.50 | 18.56 | 2,872 | -0.48(-2.52%) |
Mar 26, 2012 | 19.00 | 19.04 | 18.55 | 19.04 | 534 | +0.50(+2.70%) |
Mar 23, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 190 | -0.36(-1.90%) |
Mar 22, 2012 | 19.02 | 19.02 | 18.90 | 18.90 | 400 | +0.17(+0.91%) |
Mar 21, 2012 | 19.18 | 19.18 | 18.59 | 18.73 | 350 | -0.52(-2.70%) |
Mar 19, 2012 | 18.61 | 19.25 | 19.25 | 19.25 | 1,500 | +0.26(+1.37%) |
Mar 16, 2012 | 18.99 | 18.99 | 18.99 | 18.99 | 149 | +0.17(+0.90%) |
Mar 15, 2012 | 19.25 | 19.25 | 18.50 | 18.82 | 6,621 | -0.02(-0.11%) |
Mar 14, 2012 | 18.90 | 18.90 | 18.69 | 18.84 | 900 | +0.28(+1.51%) |
Mar 12, 2012 | 19.20 | 18.56 | 18.56 | 18.56 | 2,200 | -0.83(-4.28%) |
Mar 09, 2012 | 19.74 | 19.74 | 18.78 | 19.39 | 2,995 | -0.39(-1.97%) |
Mar 08, 2012 | 19.04 | 19.78 | 19.03 | 19.78 | 2,118 | +0.60(+3.13%) |
Mar 06, 2012 | 18.50 | 19.18 | 19.18 | 19.18 | 13,700 | +0.49(+2.62%) |
Mar 05, 2012 | 18.51 | 18.69 | 18.50 | 18.69 | 525 | -0.38(-1.99%) |
Mar 02, 2012 | 18.90 | 19.13 | 18.50 | 19.07 | 1,080 | +0.07(+0.37%) |
Mar 01, 2012 | 19.25 | 19.25 | 18.45 | 19.00 | 1,945 | -0.39(-2.01%) |
Feb 29, 2012 | 19.53 | 19.54 | 19.25 | 19.39 | 520 | -0.16(-0.82%) |
Feb 28, 2012 | 19.35 | 19.62 | 19.35 | 19.55 | 3,383 | -0.31(-1.56%) |
Feb 27, 2012 | 20.35 | 20.50 | 19.55 | 19.86 | 3,057 | -0.15(-0.75%) |
Feb 24, 2012 | 20.43 | 20.43 | 19.48 | 20.01 | 6,221 | +0.01(+0.05%) |
Feb 23, 2012 | 19.82 | 20.00 | 19.75 | 20.00 | 10,317 | +0.25(+1.27%) |
Feb 22, 2012 | 19.98 | 20.00 | 19.75 | 19.75 | 2,904 | -0.02(-0.10%) |
Feb 21, 2012 | 20.00 | 20.00 | 19.77 | 19.77 | 1,800 | -0.22(-1.10%) |
Feb 17, 2012 | 19.75 | 20.00 | 19.75 | 19.99 | 2,966 | +0.19(+0.96%) |
Feb 16, 2012 | 19.81 | 20.04 | 19.77 | 19.80 | 1,100 | +0.05(+0.25%) |
Feb 15, 2012 | 20.04 | 20.05 | 19.75 | 19.75 | 9,944 | -0.30(-1.50%) |
Feb 14, 2012 | 20.20 | 20.20 | 19.75 | 20.05 | 4,765 | -0.25(-1.23%) |
Feb 13, 2012 | 20.68 | 20.99 | 20.20 | 20.30 | 1,855 | -0.40(-1.93%) |
Feb 10, 2012 | 19.51 | 21.25 | 19.51 | 20.70 | 7,313 | +0.96(+4.86%) |
Feb 09, 2012 | 21.36 | 21.36 | 19.00 | 19.74 | 25,848 | -2.36(-10.68%) |
Feb 08, 2012 | 21.70 | 22.43 | 21.62 | 22.10 | 9,430 | -0.33(-1.47%) |
Feb 07, 2012 | 22.43 | 22.44 | 22.43 | 22.43 | 714 | +0.13(+0.58%) |
Feb 06, 2012 | 22.18 | 22.55 | 22.17 | 22.30 | 7,300 | +0.28(+1.27%) |
Feb 03, 2012 | 22.00 | 22.22 | 22.00 | 22.02 | 4,572 | +0.15(+0.69%) |
Feb 02, 2012 | 21.88 | 22.00 | 21.87 | 21.87 | 3,180 | +0.00(+0.00%) |