Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.22 | 17.40 | 16.79 | 16.83 | 13,144 | -0.64(-3.66%) |
Apr 27, 2012 | 16.82 | 17.52 | 16.62 | 17.47 | 18,190 | +0.77(+4.60%) |
Apr 26, 2012 | 16.64 | 16.82 | 16.60 | 16.70 | 12,135 | +0.18(+1.11%) |
Apr 25, 2012 | 17.01 | 17.10 | 16.40 | 16.52 | 26,099 | -0.26(-1.56%) |
Apr 24, 2012 | 16.77 | 16.95 | 16.43 | 16.78 | 39,273 | +0.01(+0.04%) |
Apr 23, 2012 | 16.91 | 16.97 | 16.71 | 16.77 | 36,719 | -0.48(-2.79%) |
Apr 20, 2012 | 18.14 | 18.14 | 16.79 | 17.25 | 98,395 | -0.22(-1.26%) |
Apr 19, 2012 | 18.01 | 18.27 | 17.47 | 17.47 | 16,307 | -0.57(-3.18%) |
Apr 18, 2012 | 18.30 | 18.36 | 17.77 | 18.05 | 16,996 | -0.34(-1.86%) |
Apr 17, 2012 | 18.34 | 18.60 | 18.14 | 18.39 | 10,446 | +0.24(+1.34%) |
Apr 16, 2012 | 17.88 | 18.33 | 17.59 | 18.14 | 11,300 | +0.39(+2.20%) |
Apr 13, 2012 | 18.60 | 18.60 | 17.75 | 17.75 | 19,314 | -0.87(-4.65%) |
Apr 12, 2012 | 17.88 | 18.63 | 17.88 | 18.62 | 19,265 | +0.74(+4.13%) |
Apr 11, 2012 | 17.57 | 17.88 | 17.56 | 17.88 | 14,356 | +0.49(+2.80%) |
Apr 10, 2012 | 17.70 | 17.86 | 17.10 | 17.39 | 43,137 | -0.29(-1.62%) |
Apr 09, 2012 | 18.31 | 18.39 | 17.46 | 17.68 | 31,792 | -0.88(-4.76%) |
Apr 05, 2012 | 19.08 | 19.22 | 18.57 | 18.57 | 16,575 | -0.54(-2.81%) |
Apr 04, 2012 | 19.53 | 19.69 | 19.09 | 19.10 | 14,287 | -0.62(-3.12%) |
Apr 03, 2012 | 19.67 | 20.08 | 19.67 | 19.72 | 24,698 | +0.05(+0.28%) |
Apr 02, 2012 | 19.06 | 19.66 | 19.06 | 19.66 | 29,007 | +0.55(+2.88%) |
Mar 30, 2012 | 19.43 | 19.43 | 18.96 | 19.11 | 19,659 | -0.13(-0.66%) |
Mar 29, 2012 | 19.14 | 19.45 | 19.03 | 19.24 | 7,821 | +0.02(+0.09%) |
Mar 28, 2012 | 19.52 | 19.59 | 19.15 | 19.22 | 9,351 | -0.30(-1.55%) |
Mar 27, 2012 | 19.46 | 19.66 | 19.14 | 19.52 | 29,184 | +0.06(+0.31%) |
Mar 26, 2012 | 19.06 | 19.46 | 18.60 | 19.46 | 31,138 | +0.44(+2.29%) |
Mar 23, 2012 | 18.02 | 19.03 | 18.02 | 19.03 | 8,146 | +0.62(+3.39%) |
Mar 22, 2012 | 18.70 | 18.70 | 18.07 | 18.40 | 24,938 | -0.41(-2.15%) |
Mar 21, 2012 | 18.77 | 18.95 | 18.57 | 18.81 | 7,009 | +0.06(+0.32%) |
Mar 20, 2012 | 18.75 | 18.92 | 18.57 | 18.75 | 15,918 | -0.06(-0.32%) |
Mar 19, 2012 | 18.69 | 19.12 | 18.54 | 18.81 | 24,189 | +0.10(+0.52%) |
Mar 16, 2012 | 19.27 | 19.27 | 18.71 | 18.71 | 30,389 | -0.53(-2.74%) |
Mar 15, 2012 | 19.11 | 19.26 | 18.88 | 19.24 | 6,173 | +0.10(+0.54%) |
Mar 14, 2012 | 19.31 | 19.32 | 19.14 | 19.14 | 5,014 | -0.30(-1.53%) |
Mar 13, 2012 | 19.34 | 19.50 | 19.10 | 19.43 | 23,759 | +0.22(+1.17%) |
Mar 12, 2012 | 18.32 | 19.45 | 17.98 | 19.21 | 18,935 | +0.77(+4.17%) |
Mar 09, 2012 | 17.85 | 18.75 | 17.85 | 18.44 | 14,138 | +0.62(+3.46%) |
Mar 08, 2012 | 17.42 | 17.82 | 17.23 | 17.82 | 10,171 | +0.40(+2.29%) |
Mar 07, 2012 | 16.95 | 17.55 | 16.70 | 17.42 | 24,361 | +0.66(+3.93%) |
Mar 06, 2012 | 17.18 | 17.24 | 16.76 | 16.76 | 16,287 | -0.49(-2.84%) |
Mar 05, 2012 | 17.06 | 17.47 | 17.06 | 17.25 | 11,966 | +0.24(+1.42%) |
Mar 02, 2012 | 18.36 | 18.36 | 16.94 | 17.01 | 24,860 | -1.26(-6.89%) |
Mar 01, 2012 | 18.37 | 18.63 | 18.10 | 18.27 | 14,019 | +0.07(+0.37%) |
Feb 29, 2012 | 18.76 | 18.80 | 18.19 | 18.20 | 12,391 | -0.61(-3.22%) |
Feb 28, 2012 | 18.90 | 19.03 | 18.57 | 18.81 | 14,122 | -0.04(-0.19%) |
Feb 27, 2012 | 18.66 | 18.95 | 18.60 | 18.85 | 9,014 | +0.05(+0.26%) |
Feb 24, 2012 | 19.28 | 19.28 | 18.20 | 18.80 | 14,335 | -0.30(-1.58%) |
Feb 23, 2012 | 18.85 | 19.10 | 18.80 | 19.10 | 13,340 | +0.25(+1.32%) |
Feb 22, 2012 | 19.46 | 19.66 | 18.85 | 18.85 | 9,766 | -0.61(-3.11%) |
Feb 21, 2012 | 19.65 | 19.71 | 19.46 | 19.46 | 4,080 | -0.18(-0.89%) |
Feb 17, 2012 | 19.71 | 19.77 | 19.60 | 19.63 | 7,105 | +0.01(+0.06%) |
Feb 16, 2012 | 19.31 | 19.66 | 19.07 | 19.62 | 9,477 | +0.34(+1.76%) |
Feb 15, 2012 | 19.69 | 19.72 | 19.17 | 19.28 | 15,581 | -0.35(-1.79%) |
Feb 14, 2012 | 19.77 | 19.77 | 19.63 | 19.63 | 4,338 | -0.21(-1.07%) |
Feb 13, 2012 | 19.88 | 19.94 | 19.41 | 19.84 | 11,685 | +0.18(+0.92%) |
Feb 10, 2012 | 19.64 | 20.00 | 19.58 | 19.66 | 15,842 | -0.18(-0.88%) |
Feb 09, 2012 | 20.38 | 20.38 | 19.75 | 19.84 | 25,754 | -0.54(-2.67%) |
Feb 08, 2012 | 19.94 | 20.51 | 19.94 | 20.38 | 16,558 | +0.28(+1.38%) |
Feb 07, 2012 | 20.10 | 20.30 | 19.84 | 20.10 | 22,012 | +0.02(+0.09%) |
Feb 06, 2012 | 19.95 | 20.21 | 19.62 | 20.09 | 11,282 | -0.03(-0.15%) |
Feb 03, 2012 | 20.22 | 20.29 | 19.80 | 20.12 | 39,971 | +0.24(+1.22%) |
Feb 02, 2012 | 19.71 | 20.03 | 19.63 | 19.87 | 26,753 | +0.05(+0.27%) |