Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.56 | 19.56 | 19.26 | 19.29 | 36,897 | -0.23(-1.16%) |
Apr 27, 2012 | 19.63 | 19.63 | 19.51 | 19.52 | 32,989 | -0.01(-0.05%) |
Apr 26, 2012 | 19.41 | 19.56 | 19.41 | 19.53 | 41,056 | +0.06(+0.30%) |
Apr 25, 2012 | 19.51 | 19.54 | 19.44 | 19.47 | 21,688 | -0.04(-0.20%) |
Apr 24, 2012 | 19.56 | 19.62 | 19.49 | 19.51 | 33,353 | -0.04(-0.20%) |
Apr 23, 2012 | 19.54 | 19.56 | 19.45 | 19.55 | 16,864 | -0.08(-0.40%) |
Apr 20, 2012 | 19.53 | 19.72 | 19.53 | 19.63 | 29,364 | +0.08(+0.41%) |
Apr 19, 2012 | 19.49 | 19.57 | 19.40 | 19.55 | 26,094 | +0.02(+0.10%) |
Apr 18, 2012 | 19.71 | 19.71 | 19.53 | 19.53 | 71,792 | -0.20(-1.00%) |
Apr 17, 2012 | 20.00 | 20.00 | 19.73 | 19.73 | 46,567 | -0.16(-0.80%) |
Apr 16, 2012 | 20.00 | 20.04 | 19.89 | 19.89 | 11,249 | -0.08(-0.40%) |
Apr 13, 2012 | 20.00 | 20.01 | 19.96 | 19.97 | 10,561 | -0.09(-0.44%) |
Apr 12, 2012 | 20.07 | 20.10 | 20.02 | 20.05 | 222,674 | +0.10(+0.50%) |
Apr 11, 2012 | 20.07 | 20.08 | 19.94 | 19.96 | 19,162 | -0.03(-0.15%) |
Apr 10, 2012 | 20.05 | 20.05 | 19.96 | 19.99 | 35,069 | -0.13(-0.64%) |
Apr 09, 2012 | 20.06 | 20.15 | 20.03 | 20.11 | 11,640 | +0.07(+0.34%) |
Apr 05, 2012 | 19.93 | 20.08 | 19.93 | 20.04 | 8,461 | +0.05(+0.25%) |
Apr 04, 2012 | 19.87 | 20.04 | 19.87 | 20.00 | 13,765 | -0.01(-0.05%) |
Apr 03, 2012 | 20.03 | 20.11 | 19.96 | 20.00 | 25,643 | +0.00(+0.00%) |
Apr 02, 2012 | 19.96 | 20.07 | 19.88 | 20.00 | 66,018 | -0.04(-0.20%) |
Mar 30, 2012 | 20.05 | 20.12 | 19.99 | 20.04 | 26,372 | +0.04(+0.20%) |
Mar 29, 2012 | 19.94 | 20.02 | 19.91 | 20.00 | 56,684 | -0.01(-0.05%) |
Mar 28, 2012 | 20.09 | 20.12 | 20.00 | 20.01 | 38,400 | -0.20(-0.98%) |
Mar 27, 2012 | 20.15 | 20.25 | 20.14 | 20.21 | 112,588 | -0.01(-0.05%) |
Mar 26, 2012 | 20.16 | 20.22 | 20.10 | 20.22 | 34,688 | +0.02(+0.10%) |
Mar 23, 2012 | 20.02 | 20.20 | 19.94 | 20.20 | 28,381 | +0.18(+0.89%) |
Mar 22, 2012 | 20.07 | 20.07 | 19.92 | 20.02 | 52,258 | -0.01(-0.05%) |
Mar 21, 2012 | 20.18 | 20.18 | 19.88 | 20.03 | 94,385 | -0.04(-0.20%) |
Mar 20, 2012 | 19.88 | 20.07 | 19.86 | 20.07 | 66,010 | -0.03(-0.15%) |
Mar 19, 2012 | 20.10 | 20.20 | 20.04 | 20.10 | 89,747 | -0.12(-0.59%) |
Mar 16, 2012 | 20.24 | 20.24 | 20.14 | 20.22 | 56,737 | +0.02(+0.10%) |
Mar 15, 2012 | 20.05 | 20.25 | 20.05 | 20.20 | 22,335 | +0.01(+0.04%) |
Mar 14, 2012 | 20.10 | 20.20 | 19.93 | 20.19 | 143,122 | +0.00(+0.01%) |
Mar 13, 2012 | 20.01 | 20.29 | 19.98 | 20.19 | 42,789 | +0.09(+0.44%) |
Mar 12, 2012 | 20.17 | 20.18 | 19.90 | 20.10 | 70,632 | -0.20(-0.97%) |
Mar 09, 2012 | 20.53 | 20.53 | 20.29 | 20.30 | 51,579 | -0.36(-1.72%) |
Mar 08, 2012 | 20.49 | 20.70 | 20.47 | 20.66 | 112,404 | +0.09(+0.43%) |
Mar 07, 2012 | 20.51 | 20.62 | 20.43 | 20.57 | 50,624 | -0.07(-0.34%) |
Mar 06, 2012 | 20.83 | 20.83 | 20.57 | 20.64 | 55,786 | -0.29(-1.37%) |
Mar 05, 2012 | 20.94 | 20.95 | 20.87 | 20.92 | 28,667 | -0.07(-0.33%) |
Mar 02, 2012 | 21.13 | 21.13 | 20.88 | 20.99 | 88,407 | -0.15(-0.70%) |
Mar 01, 2012 | 21.20 | 21.24 | 21.11 | 21.14 | 229,522 | +0.02(+0.09%) |
Feb 29, 2012 | 21.37 | 21.37 | 21.07 | 21.12 | 227,074 | -0.22(-1.02%) |
Feb 28, 2012 | 21.27 | 21.39 | 21.24 | 21.34 | 91,261 | +0.08(+0.37%) |
Feb 27, 2012 | 20.92 | 21.32 | 20.92 | 21.26 | 214,756 | +0.11(+0.51%) |
Feb 24, 2012 | 21.25 | 21.30 | 21.11 | 21.15 | 328,107 | -0.02(-0.09%) |
Feb 23, 2012 | 21.33 | 21.35 | 21.17 | 21.17 | 28,983 | -0.16(-0.74%) |
Feb 22, 2012 | 21.17 | 21.36 | 21.11 | 21.33 | 43,193 | +0.05(+0.23%) |
Feb 21, 2012 | 21.24 | 21.28 | 21.17 | 21.28 | 27,879 | -0.01(-0.05%) |
Feb 17, 2012 | 21.25 | 21.32 | 21.18 | 21.29 | 15,254 | +0.07(+0.33%) |
Feb 16, 2012 | 20.99 | 21.35 | 20.94 | 21.22 | 81,487 | +0.12(+0.56%) |
Feb 15, 2012 | 21.15 | 21.20 | 21.04 | 21.10 | 47,632 | +0.08(+0.38%) |
Feb 14, 2012 | 21.17 | 21.19 | 21.00 | 21.02 | 46,072 | -0.17(-0.79%) |
Feb 13, 2012 | 21.25 | 21.25 | 21.09 | 21.19 | 68,428 | +0.05(+0.23%) |
Feb 10, 2012 | 21.11 | 21.14 | 21.01 | 21.14 | 92,766 | -0.06(-0.30%) |
Feb 09, 2012 | 21.15 | 21.22 | 21.07 | 21.21 | 254,752 | -0.03(-0.16%) |
Feb 08, 2012 | 21.10 | 21.27 | 21.08 | 21.24 | 140,624 | +0.19(+0.89%) |
Feb 07, 2012 | 21.06 | 21.15 | 20.99 | 21.05 | 47,839 | +0.01(+0.05%) |
Feb 06, 2012 | 21.08 | 21.30 | 20.97 | 21.04 | 182,631 | -0.10(-0.47%) |
Feb 03, 2012 | 21.10 | 21.18 | 20.98 | 21.14 | 46,328 | +0.03(+0.14%) |
Feb 02, 2012 | 20.94 | 21.14 | 20.94 | 21.11 | 187,283 | +0.17(+0.80%) |