Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.62 | 19.71 | 18.89 | 18.89 | 25,127 | -0.82(-4.17%) |
Apr 27, 2012 | 19.24 | 19.79 | 18.90 | 19.71 | 29,075 | +0.47(+2.45%) |
Apr 26, 2012 | 18.48 | 19.32 | 18.48 | 19.24 | 42,930 | +0.65(+3.50%) |
Apr 25, 2012 | 18.75 | 18.76 | 18.25 | 18.59 | 28,085 | +0.06(+0.32%) |
Apr 24, 2012 | 18.25 | 18.59 | 18.24 | 18.53 | 24,025 | +0.23(+1.26%) |
Apr 23, 2012 | 18.53 | 18.59 | 18.18 | 18.30 | 43,159 | -0.63(-3.34%) |
Apr 20, 2012 | 18.64 | 19.14 | 18.45 | 18.94 | 49,599 | +0.73(+3.99%) |
Apr 19, 2012 | 18.27 | 18.39 | 18.14 | 18.21 | 41,765 | -0.07(-0.37%) |
Apr 18, 2012 | 18.29 | 18.39 | 18.20 | 18.28 | 25,147 | -0.09(-0.47%) |
Apr 17, 2012 | 18.28 | 18.64 | 18.28 | 18.36 | 20,052 | +0.20(+1.08%) |
Apr 16, 2012 | 17.93 | 18.47 | 17.93 | 18.17 | 29,310 | +0.24(+1.34%) |
Apr 13, 2012 | 18.00 | 18.01 | 17.76 | 17.93 | 67,775 | -0.24(-1.32%) |
Apr 12, 2012 | 17.71 | 18.30 | 17.71 | 18.17 | 37,797 | +0.38(+2.12%) |
Apr 11, 2012 | 17.80 | 17.88 | 17.55 | 17.79 | 32,979 | +0.31(+1.76%) |
Apr 10, 2012 | 17.99 | 18.12 | 17.40 | 17.48 | 58,462 | -0.56(-3.13%) |
Apr 09, 2012 | 18.23 | 18.24 | 18.03 | 18.05 | 26,189 | -0.54(-2.90%) |
Apr 05, 2012 | 18.43 | 18.75 | 18.43 | 18.59 | 33,308 | +0.03(+0.18%) |
Apr 04, 2012 | 18.40 | 18.67 | 18.02 | 18.55 | 46,975 | -0.13(-0.69%) |
Apr 03, 2012 | 18.85 | 19.41 | 18.64 | 18.68 | 66,314 | -0.07(-0.37%) |
Apr 02, 2012 | 18.74 | 19.00 | 18.57 | 18.75 | 60,485 | +0.02(+0.09%) |
Mar 30, 2012 | 19.56 | 19.56 | 18.69 | 18.73 | 70,135 | -0.58(-3.01%) |
Mar 29, 2012 | 19.69 | 19.95 | 19.17 | 19.31 | 141,283 | -0.57(-2.88%) |
Mar 28, 2012 | 20.18 | 20.40 | 19.53 | 19.89 | 80,038 | -0.36(-1.78%) |
Mar 27, 2012 | 20.45 | 20.95 | 20.19 | 20.25 | 114,357 | -0.06(-0.30%) |
Mar 26, 2012 | 19.56 | 20.43 | 19.48 | 20.30 | 140,869 | +0.92(+4.72%) |
Mar 23, 2012 | 19.43 | 19.43 | 18.90 | 19.39 | 98,222 | +0.02(+0.09%) |
Mar 22, 2012 | 19.59 | 19.81 | 18.86 | 19.37 | 89,818 | -0.32(-1.61%) |
Mar 21, 2012 | 20.37 | 20.43 | 19.69 | 19.69 | 66,666 | -0.66(-3.24%) |
Mar 20, 2012 | 20.35 | 20.75 | 19.95 | 20.35 | 128,149 | -0.03(-0.17%) |
Mar 19, 2012 | 18.88 | 20.73 | 18.88 | 20.38 | 144,195 | +1.70(+9.12%) |
Mar 16, 2012 | 18.79 | 18.87 | 18.54 | 18.68 | 68,670 | -0.06(-0.32%) |
Mar 15, 2012 | 18.91 | 19.07 | 18.64 | 18.74 | 98,588 | -0.09(-0.50%) |
Mar 14, 2012 | 18.69 | 18.91 | 18.59 | 18.83 | 58,562 | +0.16(+0.87%) |
Mar 13, 2012 | 19.14 | 19.14 | 18.59 | 18.67 | 71,895 | -0.30(-1.58%) |
Mar 12, 2012 | 19.09 | 19.29 | 18.85 | 18.97 | 36,565 | -0.26(-1.34%) |
Mar 09, 2012 | 18.82 | 19.53 | 18.75 | 19.23 | 33,960 | +0.29(+1.54%) |
Mar 08, 2012 | 18.32 | 18.98 | 18.32 | 18.94 | 53,876 | +0.74(+4.04%) |
Mar 07, 2012 | 18.95 | 18.95 | 17.99 | 18.20 | 90,198 | -0.58(-3.10%) |
Mar 06, 2012 | 19.20 | 19.51 | 18.74 | 18.78 | 45,458 | -0.70(-3.60%) |
Mar 05, 2012 | 20.01 | 20.01 | 19.45 | 19.48 | 55,858 | -0.62(-3.11%) |
Mar 02, 2012 | 20.08 | 20.32 | 19.15 | 20.11 | 149,312 | +0.09(+0.43%) |
Mar 01, 2012 | 20.05 | 20.33 | 20.02 | 20.02 | 58,409 | +0.06(+0.30%) |
Feb 29, 2012 | 20.87 | 21.04 | 19.96 | 19.96 | 75,671 | -0.86(-4.15%) |
Feb 28, 2012 | 20.84 | 21.15 | 20.55 | 20.83 | 43,196 | -0.05(-0.25%) |
Feb 27, 2012 | 20.91 | 21.15 | 20.79 | 20.88 | 36,561 | -0.34(-1.61%) |
Feb 24, 2012 | 21.29 | 21.39 | 21.11 | 21.22 | 32,656 | -0.11(-0.52%) |
Feb 23, 2012 | 20.84 | 21.35 | 20.84 | 21.33 | 44,903 | +0.45(+2.17%) |
Feb 22, 2012 | 20.85 | 21.05 | 20.78 | 20.88 | 59,003 | -0.05(-0.25%) |
Feb 21, 2012 | 21.07 | 21.11 | 20.72 | 20.93 | 59,946 | -0.15(-0.69%) |
Feb 17, 2012 | 21.26 | 21.32 | 20.89 | 21.07 | 50,479 | -0.19(-0.89%) |
Feb 16, 2012 | 20.54 | 21.31 | 20.54 | 21.26 | 35,251 | +0.60(+2.90%) |
Feb 15, 2012 | 21.32 | 21.32 | 20.43 | 20.66 | 103,733 | -0.60(-2.82%) |
Feb 14, 2012 | 21.26 | 21.26 | 20.96 | 21.26 | 44,965 | +0.00(+0.00%) |
Feb 13, 2012 | 21.43 | 21.43 | 21.03 | 21.26 | 66,985 | +0.21(+1.02%) |
Feb 10, 2012 | 20.96 | 21.37 | 20.92 | 21.05 | 81,950 | -0.14(-0.65%) |
Feb 09, 2012 | 20.54 | 21.36 | 20.52 | 21.19 | 100,771 | +0.74(+3.60%) |
Feb 08, 2012 | 19.68 | 20.48 | 19.68 | 20.45 | 92,932 | +0.85(+4.32%) |
Feb 07, 2012 | 19.67 | 19.86 | 19.30 | 19.60 | 74,333 | -0.27(-1.34%) |
Feb 06, 2012 | 18.73 | 20.07 | 18.48 | 19.87 | 307,566 | -0.22(-1.11%) |
Feb 03, 2012 | 19.17 | 20.09 | 19.02 | 20.09 | 74,366 | +1.33(+7.07%) |
Feb 02, 2012 | 18.88 | 18.89 | 18.71 | 18.76 | 60,062 | -0.15(-0.81%) |