Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.50 | 20.89 | 20.25 | 20.85 | 452,116 | +0.41(+1.98%) |
Apr 27, 2012 | 20.18 | 20.52 | 20.02 | 20.45 | 187,154 | +0.26(+1.29%) |
Apr 26, 2012 | 20.25 | 20.53 | 20.00 | 20.18 | 282,090 | -0.32(-1.54%) |
Apr 25, 2012 | 20.00 | 21.07 | 19.25 | 20.50 | 586,392 | +2.10(+11.41%) |
Apr 24, 2012 | 18.27 | 18.64 | 18.15 | 18.40 | 126,070 | +0.04(+0.22%) |
Apr 23, 2012 | 18.30 | 18.45 | 18.09 | 18.36 | 67,690 | -0.30(-1.61%) |
Apr 20, 2012 | 18.55 | 18.75 | 18.45 | 18.66 | 88,202 | +0.26(+1.41%) |
Apr 19, 2012 | 18.79 | 18.83 | 18.10 | 18.40 | 114,066 | -0.41(-2.15%) |
Apr 18, 2012 | 18.81 | 18.97 | 18.66 | 18.80 | 209,058 | -0.12(-0.61%) |
Apr 17, 2012 | 18.34 | 19.15 | 18.34 | 18.92 | 76,050 | +0.67(+3.64%) |
Apr 16, 2012 | 18.05 | 18.41 | 17.92 | 18.25 | 101,534 | +0.25(+1.42%) |
Apr 13, 2012 | 18.20 | 18.34 | 18.00 | 18.00 | 47,578 | -0.23(-1.29%) |
Apr 12, 2012 | 18.13 | 18.44 | 18.13 | 18.23 | 59,116 | +0.10(+0.55%) |
Apr 11, 2012 | 18.20 | 18.45 | 17.89 | 18.14 | 50,636 | -0.02(-0.11%) |
Apr 10, 2012 | 18.16 | 18.46 | 17.88 | 18.16 | 57,988 | +0.05(+0.25%) |
Apr 09, 2012 | 18.05 | 18.24 | 17.99 | 18.11 | 79,284 | -0.24(-1.31%) |
Apr 05, 2012 | 18.21 | 18.41 | 18.14 | 18.35 | 111,404 | +0.03(+0.16%) |
Apr 04, 2012 | 18.25 | 18.34 | 17.90 | 18.32 | 121,876 | -0.00(-0.03%) |
Apr 03, 2012 | 18.98 | 19.09 | 18.29 | 18.32 | 124,394 | -0.72(-3.78%) |
Apr 02, 2012 | 18.66 | 19.11 | 18.66 | 19.05 | 143,102 | +0.38(+2.04%) |
Mar 30, 2012 | 18.91 | 18.91 | 18.61 | 18.66 | 45,836 | -0.06(-0.32%) |
Mar 29, 2012 | 18.34 | 18.77 | 18.27 | 18.73 | 91,676 | +0.25(+1.33%) |
Mar 28, 2012 | 18.49 | 18.61 | 18.11 | 18.48 | 140,862 | -0.04(-0.19%) |
Mar 27, 2012 | 18.75 | 18.84 | 18.45 | 18.52 | 89,850 | -0.24(-1.28%) |
Mar 26, 2012 | 18.46 | 18.80 | 18.29 | 18.75 | 62,018 | +0.35(+1.90%) |
Mar 23, 2012 | 17.93 | 18.41 | 17.91 | 18.41 | 56,848 | +0.44(+2.45%) |
Mar 22, 2012 | 18.11 | 18.31 | 17.61 | 17.96 | 68,354 | -0.32(-1.78%) |
Mar 21, 2012 | 18.37 | 18.38 | 18.09 | 18.29 | 63,248 | +0.04(+0.19%) |
Mar 20, 2012 | 18.34 | 18.48 | 18.23 | 18.25 | 69,218 | -0.13(-0.71%) |
Mar 19, 2012 | 18.15 | 18.60 | 18.15 | 18.39 | 66,606 | +0.20(+1.10%) |
Mar 16, 2012 | 18.30 | 18.30 | 17.84 | 18.18 | 98,970 | -0.12(-0.63%) |
Mar 15, 2012 | 18.55 | 18.64 | 18.14 | 18.30 | 74,360 | -0.25(-1.35%) |
Mar 14, 2012 | 18.91 | 19.02 | 18.49 | 18.55 | 88,318 | -0.56(-2.93%) |
Mar 13, 2012 | 18.82 | 19.12 | 18.57 | 19.11 | 76,812 | +0.46(+2.47%) |
Mar 12, 2012 | 18.87 | 18.87 | 18.43 | 18.65 | 86,896 | -0.20(-1.03%) |
Mar 09, 2012 | 17.98 | 18.96 | 17.96 | 18.84 | 94,224 | +0.88(+4.90%) |
Mar 08, 2012 | 17.76 | 18.02 | 17.64 | 17.96 | 71,120 | +0.30(+1.70%) |
Mar 07, 2012 | 18.03 | 18.11 | 17.55 | 17.66 | 169,974 | -0.30(-1.70%) |
Mar 06, 2012 | 18.34 | 18.71 | 17.61 | 17.97 | 108,552 | -0.59(-3.15%) |
Mar 05, 2012 | 18.11 | 18.66 | 18.11 | 18.55 | 53,458 | +0.41(+2.26%) |
Mar 02, 2012 | 18.51 | 18.57 | 18.06 | 18.14 | 110,970 | -0.43(-2.29%) |
Mar 01, 2012 | 18.60 | 18.77 | 18.45 | 18.57 | 160,506 | +0.02(+0.11%) |
Feb 29, 2012 | 19.02 | 19.25 | 18.54 | 18.55 | 82,636 | -0.45(-2.34%) |
Feb 28, 2012 | 19.14 | 19.18 | 18.84 | 19.00 | 170,758 | -0.15(-0.81%) |
Feb 27, 2012 | 19.12 | 19.18 | 18.98 | 19.15 | 93,706 | -0.07(-0.36%) |
Feb 24, 2012 | 19.21 | 19.25 | 19.07 | 19.22 | 69,800 | +0.00(+0.03%) |
Feb 23, 2012 | 19.11 | 19.25 | 18.98 | 19.21 | 50,212 | +0.16(+0.87%) |
Feb 22, 2012 | 19.05 | 19.48 | 19.00 | 19.05 | 93,850 | -0.04(-0.24%) |
Feb 21, 2012 | 19.00 | 19.41 | 18.73 | 19.09 | 143,352 | +0.08(+0.45%) |
Feb 17, 2012 | 19.05 | 19.16 | 18.91 | 19.01 | 79,788 | -0.08(-0.45%) |
Feb 16, 2012 | 18.51 | 19.14 | 18.50 | 19.09 | 148,140 | +0.56(+3.05%) |
Feb 15, 2012 | 18.70 | 18.72 | 18.43 | 18.53 | 126,190 | -0.10(-0.54%) |
Feb 14, 2012 | 19.08 | 19.10 | 18.56 | 18.63 | 305,508 | -0.48(-2.51%) |
Feb 13, 2012 | 18.89 | 19.44 | 18.75 | 19.11 | 207,036 | +0.39(+2.11%) |
Feb 10, 2012 | 18.70 | 18.82 | 18.48 | 18.71 | 185,812 | -0.14(-0.74%) |
Feb 09, 2012 | 18.50 | 18.90 | 18.20 | 18.86 | 346,262 | +0.36(+1.92%) |
Feb 08, 2012 | 17.50 | 18.50 | 17.45 | 18.50 | 292,068 | +0.59(+3.29%) |
Feb 07, 2012 | 17.95 | 18.25 | 17.90 | 17.91 | 151,402 | -0.07(-0.42%) |
Feb 06, 2012 | 17.88 | 18.07 | 17.84 | 17.98 | 77,134 | +0.10(+0.56%) |
Feb 03, 2012 | 18.00 | 18.12 | 17.82 | 17.89 | 173,176 | +0.01(+0.06%) |
Feb 02, 2012 | 17.61 | 17.89 | 17.55 | 17.88 | 82,434 | +0.30(+1.71%) |