Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.27 | 20.27 | 19.86 | 20.07 | 358,396 | -0.21(-1.04%) |
Apr 27, 2012 | 19.96 | 20.30 | 19.89 | 20.28 | 359,527 | +0.44(+2.22%) |
Apr 26, 2012 | 19.03 | 20.30 | 19.03 | 19.84 | 1,327,714 | +0.85(+4.48%) |
Apr 25, 2012 | 18.62 | 19.05 | 18.47 | 18.99 | 335,283 | +0.52(+2.82%) |
Apr 24, 2012 | 18.65 | 18.68 | 18.43 | 18.47 | 556,092 | -0.14(-0.75%) |
Apr 23, 2012 | 18.83 | 18.83 | 18.44 | 18.61 | 273,636 | -0.41(-2.16%) |
Apr 20, 2012 | 18.91 | 19.17 | 18.76 | 19.02 | 391,373 | +0.10(+0.53%) |
Apr 19, 2012 | 19.00 | 19.03 | 18.72 | 18.92 | 522,243 | -0.06(-0.32%) |
Apr 18, 2012 | 18.65 | 19.00 | 18.59 | 18.98 | 637,666 | +0.22(+1.17%) |
Apr 17, 2012 | 18.50 | 18.88 | 18.44 | 18.76 | 608,864 | +0.26(+1.41%) |
Apr 16, 2012 | 18.35 | 18.56 | 18.27 | 18.50 | 715,780 | +0.17(+0.93%) |
Apr 13, 2012 | 18.29 | 18.35 | 18.12 | 18.33 | 298,850 | +0.03(+0.16%) |
Apr 12, 2012 | 18.09 | 18.30 | 18.05 | 18.30 | 380,818 | +0.20(+1.10%) |
Apr 11, 2012 | 17.80 | 18.16 | 17.64 | 18.10 | 259,135 | +0.35(+1.97%) |
Apr 10, 2012 | 18.26 | 18.31 | 17.49 | 17.75 | 417,791 | -0.60(-3.27%) |
Apr 09, 2012 | 18.34 | 18.52 | 17.95 | 18.35 | 353,491 | -0.16(-0.86%) |
Apr 05, 2012 | 18.05 | 18.61 | 17.86 | 18.51 | 1,111,316 | +0.39(+2.15%) |
Apr 04, 2012 | 17.94 | 18.14 | 17.68 | 18.12 | 546,449 | +0.09(+0.50%) |
Apr 03, 2012 | 18.18 | 18.20 | 17.81 | 18.03 | 293,831 | -0.19(-1.04%) |
Apr 02, 2012 | 17.90 | 18.22 | 17.71 | 18.22 | 912,393 | +0.27(+1.50%) |
Mar 30, 2012 | 17.80 | 18.00 | 17.48 | 17.95 | 557,418 | +0.21(+1.18%) |
Mar 29, 2012 | 17.97 | 17.97 | 17.56 | 17.74 | 305,168 | -0.29(-1.61%) |
Mar 28, 2012 | 17.60 | 18.27 | 17.60 | 18.03 | 959,337 | +0.43(+2.44%) |
Mar 27, 2012 | 17.75 | 17.79 | 17.49 | 17.60 | 460,960 | -0.14(-0.79%) |
Mar 26, 2012 | 18.16 | 18.32 | 17.60 | 17.74 | 674,460 | -0.36(-1.99%) |
Mar 23, 2012 | 16.98 | 18.30 | 16.95 | 18.10 | 1,453,670 | +1.14(+6.72%) |
Mar 22, 2012 | 16.74 | 17.10 | 16.58 | 16.96 | 913,868 | +0.22(+1.31%) |
Mar 21, 2012 | 15.64 | 16.90 | 15.62 | 16.74 | 2,410,117 | +0.95(+6.02%) |
Mar 20, 2012 | 15.69 | 16.00 | 15.68 | 15.79 | 1,153,999 | +0.30(+1.94%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.49 | 15.49 | 688,190 | -0.41(-2.58%) |
Mar 16, 2012 | 15.58 | 15.99 | 15.56 | 15.90 | 1,924,258 | +0.37(+2.38%) |
Mar 15, 2012 | 16.17 | 16.17 | 14.94 | 15.53 | 4,259,718 | -0.74(-4.55%) |
Mar 14, 2012 | 16.50 | 16.50 | 16.12 | 16.27 | 64,045 | -0.17(-1.03%) |
Mar 13, 2012 | 16.50 | 16.50 | 16.27 | 16.44 | 93,818 | +0.04(+0.24%) |
Mar 12, 2012 | 16.72 | 16.79 | 16.38 | 16.40 | 460,278 | -0.37(-2.21%) |
Mar 09, 2012 | 16.45 | 16.77 | 16.40 | 16.77 | 153,259 | +0.34(+2.07%) |
Mar 08, 2012 | 16.10 | 16.48 | 16.10 | 16.43 | 237,526 | +0.43(+2.69%) |
Mar 07, 2012 | 15.95 | 16.02 | 15.77 | 16.00 | 140,167 | +0.11(+0.69%) |
Mar 06, 2012 | 16.18 | 16.25 | 15.79 | 15.89 | 249,160 | -0.41(-2.52%) |
Mar 05, 2012 | 16.53 | 16.84 | 16.05 | 16.30 | 113,182 | -0.20(-1.21%) |
Mar 02, 2012 | 16.50 | 16.54 | 16.26 | 16.50 | 137,471 | -0.11(-0.66%) |
Mar 01, 2012 | 17.16 | 17.16 | 16.09 | 16.61 | 149,698 | +0.83(+5.26%) |
Feb 29, 2012 | 15.28 | 15.93 | 15.28 | 15.78 | 118,850 | +0.51(+3.34%) |
Feb 28, 2012 | 15.33 | 15.43 | 15.16 | 15.27 | 64,644 | -0.08(-0.52%) |
Feb 27, 2012 | 15.29 | 15.50 | 15.29 | 15.35 | 94,759 | -0.03(-0.20%) |
Feb 24, 2012 | 15.05 | 15.41 | 14.96 | 15.38 | 112,776 | +0.31(+2.06%) |
Feb 23, 2012 | 14.99 | 15.15 | 14.97 | 15.07 | 53,119 | +0.04(+0.27%) |
Feb 22, 2012 | 15.03 | 15.09 | 14.99 | 15.03 | 47,548 | +0.01(+0.07%) |
Feb 21, 2012 | 15.12 | 15.20 | 15.02 | 15.02 | 156,524 | -0.03(-0.20%) |
Feb 17, 2012 | 15.04 | 15.14 | 14.96 | 15.05 | 108,688 | -0.06(-0.40%) |
Feb 16, 2012 | 15.03 | 15.20 | 14.86 | 15.11 | 201,349 | +0.11(+0.73%) |
Feb 15, 2012 | 14.82 | 15.12 | 14.82 | 15.00 | 121,578 | +0.20(+1.35%) |
Feb 14, 2012 | 14.70 | 14.90 | 14.65 | 14.80 | 238,280 | +0.12(+0.82%) |
Feb 13, 2012 | 14.65 | 14.80 | 14.59 | 14.68 | 60,127 | +0.03(+0.20%) |
Feb 10, 2012 | 14.56 | 14.79 | 14.55 | 14.65 | 109,987 | +0.00(+0.00%) |
Feb 09, 2012 | 14.59 | 14.65 | 14.55 | 14.65 | 67,006 | +0.13(+0.90%) |
Feb 08, 2012 | 14.73 | 14.74 | 14.48 | 14.52 | 138,583 | -0.24(-1.63%) |
Feb 07, 2012 | 14.49 | 14.76 | 14.47 | 14.76 | 128,545 | +0.22(+1.51%) |
Feb 06, 2012 | 14.41 | 14.56 | 14.36 | 14.54 | 164,858 | +0.08(+0.55%) |
Feb 03, 2012 | 14.54 | 14.59 | 14.35 | 14.46 | 144,534 | +0.03(+0.21%) |
Feb 02, 2012 | 14.35 | 14.52 | 14.32 | 14.43 | 116,367 | +0.04(+0.28%) |