Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.85 | 19.47 | 18.11 | 18.13 | 30,605 | -0.72(-3.81%) |
Apr 27, 2012 | 18.88 | 18.99 | 18.23 | 18.85 | 83,819 | +0.05(+0.28%) |
Apr 26, 2012 | 20.92 | 20.92 | 14.54 | 18.79 | 179,630 | -2.77(-12.83%) |
Apr 25, 2012 | 21.81 | 21.93 | 21.30 | 21.56 | 30,082 | +0.12(+0.54%) |
Apr 24, 2012 | 21.07 | 21.46 | 20.99 | 21.44 | 18,583 | +0.36(+1.72%) |
Apr 23, 2012 | 21.28 | 21.34 | 20.84 | 21.08 | 33,788 | -0.45(-2.10%) |
Apr 20, 2012 | 21.53 | 21.95 | 21.04 | 21.53 | 39,409 | +0.52(+2.49%) |
Apr 19, 2012 | 21.01 | 21.25 | 20.41 | 21.01 | 23,863 | +0.09(+0.42%) |
Apr 18, 2012 | 20.83 | 21.01 | 20.83 | 20.92 | 30,230 | +0.03(+0.13%) |
Apr 17, 2012 | 20.35 | 21.15 | 20.12 | 20.90 | 27,107 | +0.81(+4.02%) |
Apr 16, 2012 | 19.93 | 20.20 | 19.77 | 20.09 | 13,392 | +0.28(+1.43%) |
Apr 13, 2012 | 20.58 | 20.58 | 19.74 | 19.80 | 26,384 | -0.95(-4.57%) |
Apr 12, 2012 | 20.39 | 21.09 | 20.39 | 20.75 | 24,533 | +0.34(+1.65%) |
Apr 11, 2012 | 20.53 | 20.53 | 20.18 | 20.42 | 40,379 | +0.17(+0.83%) |
Apr 10, 2012 | 20.62 | 20.69 | 20.06 | 20.25 | 29,412 | -0.38(-1.85%) |
Apr 09, 2012 | 20.56 | 20.84 | 20.40 | 20.63 | 35,600 | -0.41(-1.94%) |
Apr 05, 2012 | 21.12 | 21.40 | 20.83 | 21.04 | 36,958 | -0.28(-1.33%) |
Apr 04, 2012 | 21.21 | 21.69 | 20.88 | 21.32 | 71,148 | -0.22(-1.03%) |
Apr 03, 2012 | 22.46 | 22.46 | 21.27 | 21.54 | 126,724 | -0.93(-4.14%) |
Apr 02, 2012 | 22.21 | 22.59 | 22.21 | 22.47 | 23,797 | +0.12(+0.52%) |
Mar 30, 2012 | 22.64 | 22.64 | 22.36 | 22.36 | 33,573 | +0.01(+0.04%) |
Mar 29, 2012 | 22.38 | 22.58 | 22.21 | 22.35 | 20,247 | -0.12(-0.51%) |
Mar 28, 2012 | 22.75 | 23.01 | 22.38 | 22.46 | 61,983 | -0.14(-0.63%) |
Mar 27, 2012 | 23.15 | 23.15 | 22.54 | 22.61 | 34,686 | -0.44(-1.92%) |
Mar 26, 2012 | 22.80 | 23.19 | 22.69 | 23.05 | 34,896 | +0.49(+2.16%) |
Mar 23, 2012 | 22.01 | 22.70 | 21.81 | 22.56 | 50,254 | +0.63(+2.87%) |
Mar 22, 2012 | 21.78 | 22.07 | 21.76 | 21.93 | 25,186 | +0.09(+0.41%) |
Mar 21, 2012 | 21.66 | 22.01 | 21.66 | 21.84 | 37,145 | -0.03(-0.12%) |
Mar 20, 2012 | 21.81 | 22.14 | 21.71 | 21.87 | 40,575 | -0.20(-0.88%) |
Mar 19, 2012 | 21.13 | 22.11 | 21.02 | 22.07 | 33,389 | +0.87(+4.10%) |
Mar 16, 2012 | 21.68 | 21.88 | 20.96 | 21.20 | 47,510 | -0.40(-1.85%) |
Mar 15, 2012 | 21.63 | 21.78 | 20.88 | 21.60 | 40,982 | +0.03(+0.12%) |
Mar 14, 2012 | 21.91 | 22.12 | 21.40 | 21.57 | 25,927 | -0.44(-2.01%) |
Mar 13, 2012 | 21.86 | 22.09 | 21.60 | 22.01 | 42,246 | +0.42(+1.93%) |
Mar 12, 2012 | 21.15 | 21.78 | 21.05 | 21.60 | 24,878 | +0.39(+1.84%) |
Mar 09, 2012 | 21.08 | 21.48 | 20.90 | 21.21 | 21,555 | +0.16(+0.76%) |
Mar 08, 2012 | 20.04 | 21.21 | 19.80 | 21.05 | 38,371 | +1.07(+5.37%) |
Mar 07, 2012 | 19.72 | 20.16 | 19.72 | 19.97 | 39,841 | +0.42(+2.13%) |
Mar 06, 2012 | 19.88 | 19.88 | 19.44 | 19.56 | 38,589 | -0.42(-2.09%) |
Mar 05, 2012 | 19.96 | 20.23 | 19.76 | 19.97 | 64,538 | +0.04(+0.18%) |
Mar 02, 2012 | 20.61 | 20.62 | 19.76 | 19.94 | 45,417 | -0.56(-2.72%) |
Mar 01, 2012 | 21.17 | 21.26 | 20.48 | 20.50 | 30,029 | -0.61(-2.90%) |
Feb 29, 2012 | 21.88 | 21.98 | 21.06 | 21.11 | 48,503 | -0.64(-2.94%) |
Feb 28, 2012 | 22.21 | 22.38 | 21.68 | 21.75 | 30,112 | -0.51(-2.27%) |
Feb 27, 2012 | 21.88 | 22.35 | 21.80 | 22.25 | 94,878 | +0.09(+0.40%) |
Feb 24, 2012 | 22.10 | 22.63 | 22.06 | 22.16 | 26,360 | +0.01(+0.04%) |
Feb 23, 2012 | 21.72 | 22.29 | 21.49 | 22.15 | 48,715 | +0.43(+2.00%) |
Feb 22, 2012 | 21.73 | 22.16 | 21.65 | 21.72 | 46,530 | -0.13(-0.61%) |
Feb 21, 2012 | 21.72 | 22.09 | 21.68 | 21.85 | 48,227 | +0.16(+0.74%) |
Feb 17, 2012 | 22.07 | 22.22 | 21.62 | 21.69 | 74,473 | -0.27(-1.21%) |
Feb 16, 2012 | 18.07 | 24.76 | 18.07 | 21.96 | 77,550 | +4.06(+22.68%) |
Feb 15, 2012 | 18.31 | 18.48 | 17.77 | 17.90 | 44,721 | -0.20(-1.13%) |
Feb 14, 2012 | 18.22 | 18.30 | 17.79 | 18.10 | 45,489 | -0.25(-1.35%) |
Feb 13, 2012 | 18.63 | 18.80 | 18.16 | 18.35 | 22,044 | -0.01(-0.05%) |
Feb 10, 2012 | 18.86 | 18.86 | 18.31 | 18.36 | 8,119 | -0.66(-3.49%) |
Feb 09, 2012 | 19.53 | 19.59 | 19.01 | 19.02 | 21,159 | -0.49(-2.50%) |
Feb 08, 2012 | 19.49 | 19.66 | 19.26 | 19.51 | 23,663 | -0.21(-1.08%) |
Feb 07, 2012 | 19.66 | 19.76 | 19.41 | 19.73 | 47,661 | -0.02(-0.09%) |
Feb 06, 2012 | 20.45 | 20.72 | 19.44 | 19.74 | 23,963 | -0.83(-4.05%) |
Feb 03, 2012 | 20.73 | 20.99 | 20.23 | 20.58 | 33,382 | +0.27(+1.35%) |
Feb 02, 2012 | 20.04 | 20.30 | 19.49 | 20.30 | 25,355 | +0.20(+0.97%) |