Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.38 | 17.57 | 16.95 | 16.99 | 13,018 | -0.65(-3.67%) |
Apr 27, 2012 | 16.98 | 17.69 | 16.78 | 17.64 | 18,017 | +0.78(+4.60%) |
Apr 26, 2012 | 16.80 | 16.98 | 16.76 | 16.86 | 12,019 | +0.18(+1.11%) |
Apr 25, 2012 | 17.17 | 17.27 | 16.56 | 16.68 | 25,850 | -0.26(-1.56%) |
Apr 24, 2012 | 16.93 | 17.11 | 16.59 | 16.94 | 38,898 | +0.01(+0.04%) |
Apr 23, 2012 | 17.08 | 17.14 | 16.87 | 16.93 | 36,369 | -0.49(-2.79%) |
Apr 20, 2012 | 18.32 | 18.32 | 16.95 | 17.42 | 97,457 | -0.22(-1.26%) |
Apr 19, 2012 | 18.18 | 18.44 | 17.64 | 17.64 | 16,152 | -0.58(-3.18%) |
Apr 18, 2012 | 18.48 | 18.54 | 17.94 | 18.22 | 16,834 | -0.34(-1.86%) |
Apr 17, 2012 | 18.52 | 18.77 | 18.32 | 18.57 | 10,346 | +0.25(+1.34%) |
Apr 16, 2012 | 18.05 | 18.51 | 17.76 | 18.32 | 11,192 | +0.39(+2.20%) |
Apr 13, 2012 | 18.77 | 18.77 | 17.92 | 17.93 | 19,130 | -0.87(-4.65%) |
Apr 12, 2012 | 18.05 | 18.81 | 18.05 | 18.80 | 19,081 | +0.74(+4.13%) |
Apr 11, 2012 | 17.74 | 18.05 | 17.73 | 18.05 | 14,219 | +0.49(+2.80%) |
Apr 10, 2012 | 17.87 | 18.03 | 17.27 | 17.56 | 42,726 | -0.29(-1.62%) |
Apr 09, 2012 | 18.49 | 18.57 | 17.62 | 17.85 | 31,489 | -0.89(-4.76%) |
Apr 05, 2012 | 19.27 | 19.41 | 18.74 | 18.74 | 16,417 | -0.54(-2.81%) |
Apr 04, 2012 | 19.72 | 19.88 | 19.27 | 19.29 | 14,151 | -0.62(-3.12%) |
Apr 03, 2012 | 19.86 | 20.27 | 19.86 | 19.91 | 24,463 | +0.06(+0.28%) |
Apr 02, 2012 | 19.24 | 19.85 | 19.24 | 19.85 | 28,731 | +0.56(+2.88%) |
Mar 30, 2012 | 19.61 | 19.61 | 19.14 | 19.30 | 19,471 | -0.13(-0.66%) |
Mar 29, 2012 | 19.32 | 19.64 | 19.21 | 19.42 | 7,746 | +0.02(+0.09%) |
Mar 28, 2012 | 19.71 | 19.78 | 19.33 | 19.41 | 9,262 | -0.31(-1.55%) |
Mar 27, 2012 | 19.64 | 19.85 | 19.32 | 19.71 | 28,906 | +0.06(+0.31%) |
Mar 26, 2012 | 19.24 | 19.65 | 18.78 | 19.65 | 30,841 | +0.44(+2.29%) |
Mar 23, 2012 | 18.20 | 19.22 | 18.20 | 19.21 | 8,069 | +0.63(+3.39%) |
Mar 22, 2012 | 18.88 | 18.88 | 18.24 | 18.58 | 24,700 | -0.41(-2.15%) |
Mar 21, 2012 | 18.95 | 19.13 | 18.75 | 18.99 | 6,942 | +0.06(+0.32%) |
Mar 20, 2012 | 18.93 | 19.11 | 18.75 | 18.93 | 15,766 | -0.06(-0.32%) |
Mar 19, 2012 | 18.87 | 19.30 | 18.72 | 18.99 | 23,959 | +0.10(+0.52%) |
Mar 16, 2012 | 19.46 | 19.46 | 18.89 | 18.89 | 30,099 | -0.53(-2.74%) |
Mar 15, 2012 | 19.29 | 19.44 | 19.06 | 19.42 | 6,114 | +0.10(+0.54%) |
Mar 14, 2012 | 19.49 | 19.51 | 19.32 | 19.32 | 4,966 | -0.30(-1.53%) |
Mar 13, 2012 | 19.52 | 19.69 | 19.28 | 19.62 | 23,533 | +0.23(+1.17%) |
Mar 12, 2012 | 18.50 | 19.64 | 18.15 | 19.39 | 18,754 | +0.78(+4.17%) |
Mar 09, 2012 | 18.02 | 18.93 | 18.02 | 18.62 | 14,003 | +0.62(+3.46%) |
Mar 08, 2012 | 17.59 | 18.00 | 17.40 | 18.00 | 10,074 | +0.40(+2.29%) |
Mar 07, 2012 | 17.11 | 17.71 | 16.87 | 17.59 | 24,129 | +0.67(+3.93%) |
Mar 06, 2012 | 17.35 | 17.41 | 16.92 | 16.93 | 16,132 | -0.49(-2.84%) |
Mar 05, 2012 | 17.23 | 17.64 | 17.23 | 17.42 | 11,852 | +0.24(+1.42%) |
Mar 02, 2012 | 18.54 | 18.54 | 17.10 | 17.18 | 24,623 | -1.27(-6.89%) |
Mar 01, 2012 | 18.55 | 18.81 | 18.27 | 18.45 | 13,885 | +0.07(+0.37%) |
Feb 29, 2012 | 18.94 | 18.98 | 18.37 | 18.38 | 12,273 | -0.61(-3.22%) |
Feb 28, 2012 | 19.08 | 19.21 | 18.75 | 18.99 | 13,987 | -0.04(-0.19%) |
Feb 27, 2012 | 18.84 | 19.13 | 18.78 | 19.03 | 8,928 | +0.05(+0.26%) |
Feb 24, 2012 | 19.46 | 19.46 | 18.38 | 18.98 | 14,198 | -0.31(-1.58%) |
Feb 23, 2012 | 19.03 | 19.28 | 18.98 | 19.28 | 13,213 | +0.25(+1.32%) |
Feb 22, 2012 | 19.64 | 19.85 | 19.03 | 19.03 | 9,673 | -0.61(-3.11%) |
Feb 21, 2012 | 19.84 | 19.90 | 19.64 | 19.64 | 4,042 | -0.18(-0.89%) |
Feb 17, 2012 | 19.90 | 19.96 | 19.79 | 19.82 | 7,037 | +0.01(+0.06%) |
Feb 16, 2012 | 19.49 | 19.85 | 19.25 | 19.81 | 9,387 | +0.34(+1.76%) |
Feb 15, 2012 | 19.88 | 19.91 | 19.35 | 19.47 | 15,432 | -0.35(-1.79%) |
Feb 14, 2012 | 19.96 | 19.96 | 19.82 | 19.82 | 4,297 | -0.21(-1.07%) |
Feb 13, 2012 | 20.07 | 20.13 | 19.60 | 20.04 | 11,574 | +0.18(+0.92%) |
Feb 10, 2012 | 19.83 | 20.19 | 19.77 | 19.85 | 15,691 | -0.18(-0.88%) |
Feb 09, 2012 | 20.58 | 20.58 | 19.94 | 20.03 | 25,509 | -0.55(-2.67%) |
Feb 08, 2012 | 20.13 | 20.71 | 20.13 | 20.58 | 16,400 | +0.28(+1.38%) |
Feb 07, 2012 | 20.29 | 20.49 | 20.04 | 20.30 | 21,802 | +0.02(+0.09%) |
Feb 06, 2012 | 20.15 | 20.40 | 19.81 | 20.28 | 11,174 | -0.03(-0.15%) |
Feb 03, 2012 | 20.41 | 20.48 | 19.99 | 20.31 | 39,590 | +0.24(+1.22%) |
Feb 02, 2012 | 19.89 | 20.22 | 19.82 | 20.07 | 26,498 | +0.05(+0.27%) |