Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.67 | 18.75 | 18.17 | 18.19 | 229,006 | -0.53(-2.85%) |
Apr 27, 2012 | 18.77 | 18.82 | 18.46 | 18.72 | 128,054 | +0.05(+0.29%) |
Apr 26, 2012 | 18.31 | 18.89 | 18.26 | 18.67 | 206,471 | +0.27(+1.45%) |
Apr 25, 2012 | 18.26 | 18.56 | 18.22 | 18.40 | 205,071 | +0.32(+1.77%) |
Apr 24, 2012 | 17.97 | 18.44 | 17.89 | 18.08 | 267,829 | +0.08(+0.42%) |
Apr 23, 2012 | 18.59 | 18.60 | 17.79 | 18.00 | 540,581 | -0.76(-4.05%) |
Apr 20, 2012 | 19.47 | 19.48 | 18.71 | 18.76 | 329,020 | -0.17(-0.89%) |
Apr 19, 2012 | 19.71 | 19.96 | 18.78 | 18.93 | 415,594 | -0.80(-4.06%) |
Apr 18, 2012 | 19.53 | 20.24 | 19.49 | 19.73 | 403,307 | +0.12(+0.59%) |
Apr 17, 2012 | 19.07 | 19.88 | 19.07 | 19.62 | 276,648 | +0.66(+3.47%) |
Apr 16, 2012 | 19.12 | 19.31 | 18.71 | 18.96 | 298,414 | -0.21(-1.11%) |
Apr 13, 2012 | 19.20 | 19.46 | 19.12 | 19.17 | 206,538 | -0.16(-0.83%) |
Apr 12, 2012 | 19.12 | 19.53 | 18.99 | 19.33 | 258,616 | +0.25(+1.30%) |
Apr 11, 2012 | 19.39 | 19.50 | 18.73 | 19.08 | 574,996 | -0.20(-1.06%) |
Apr 10, 2012 | 19.71 | 19.84 | 19.12 | 19.29 | 349,706 | -0.47(-2.39%) |
Apr 09, 2012 | 20.14 | 20.34 | 19.57 | 19.76 | 389,408 | -0.69(-3.39%) |
Apr 05, 2012 | 20.44 | 20.46 | 20.25 | 20.45 | 263,047 | -0.06(-0.30%) |
Apr 04, 2012 | 20.64 | 20.70 | 20.23 | 20.52 | 248,790 | -0.43(-2.04%) |
Apr 03, 2012 | 20.89 | 21.14 | 20.78 | 20.94 | 358,244 | +0.08(+0.38%) |
Apr 02, 2012 | 20.59 | 20.89 | 20.36 | 20.86 | 314,312 | +0.27(+1.30%) |
Mar 30, 2012 | 21.01 | 21.03 | 20.51 | 20.60 | 195,166 | -0.24(-1.15%) |
Mar 29, 2012 | 20.50 | 20.89 | 20.30 | 20.84 | 209,987 | +0.29(+1.43%) |
Mar 28, 2012 | 21.22 | 21.22 | 20.46 | 20.54 | 556,682 | -0.68(-3.23%) |
Mar 27, 2012 | 21.23 | 21.38 | 20.88 | 21.23 | 588,376 | -0.11(-0.50%) |
Mar 26, 2012 | 20.95 | 21.34 | 20.86 | 21.33 | 388,441 | +0.52(+2.52%) |
Mar 23, 2012 | 20.45 | 20.83 | 20.07 | 20.81 | 230,594 | +0.38(+1.87%) |
Mar 22, 2012 | 20.74 | 20.84 | 20.32 | 20.43 | 265,064 | -0.56(-2.67%) |
Mar 21, 2012 | 20.93 | 21.22 | 20.72 | 20.99 | 333,398 | +0.15(+0.73%) |
Mar 20, 2012 | 20.60 | 20.95 | 20.48 | 20.84 | 364,903 | +0.02(+0.09%) |
Mar 19, 2012 | 20.57 | 20.96 | 20.29 | 20.82 | 455,644 | +0.27(+1.30%) |
Mar 16, 2012 | 20.73 | 20.92 | 20.36 | 20.55 | 525,379 | -0.11(-0.52%) |
Mar 15, 2012 | 21.12 | 21.12 | 20.47 | 20.66 | 477,915 | -0.47(-2.23%) |
Mar 14, 2012 | 21.36 | 21.68 | 20.90 | 21.13 | 784,461 | -0.19(-0.88%) |
Mar 13, 2012 | 21.97 | 22.03 | 20.45 | 21.32 | 1,447,370 | +1.14(+5.64%) |
Mar 12, 2012 | 19.88 | 20.53 | 19.88 | 20.18 | 602,282 | +0.32(+1.61%) |
Mar 09, 2012 | 19.48 | 20.19 | 19.47 | 19.86 | 389,551 | +0.35(+1.78%) |
Mar 08, 2012 | 19.47 | 19.71 | 18.98 | 19.51 | 414,333 | +0.15(+0.78%) |
Mar 07, 2012 | 18.67 | 19.42 | 18.67 | 19.36 | 357,505 | +0.78(+4.21%) |
Mar 06, 2012 | 18.84 | 18.88 | 18.33 | 18.58 | 711,992 | -0.54(-2.84%) |
Mar 05, 2012 | 19.45 | 19.54 | 18.75 | 19.12 | 892,949 | -0.45(-2.32%) |
Mar 02, 2012 | 20.47 | 20.67 | 19.39 | 19.57 | 797,862 | -0.92(-4.51%) |
Mar 01, 2012 | 20.76 | 20.96 | 20.50 | 20.50 | 488,163 | -0.22(-1.07%) |
Feb 29, 2012 | 20.72 | 21.18 | 20.52 | 20.72 | 615,680 | +0.11(+0.52%) |
Feb 28, 2012 | 21.10 | 21.15 | 20.27 | 20.61 | 787,580 | -0.39(-1.86%) |
Feb 27, 2012 | 20.93 | 21.33 | 20.69 | 21.00 | 428,952 | -0.07(-0.34%) |
Feb 24, 2012 | 21.55 | 21.56 | 21.04 | 21.08 | 349,067 | -0.28(-1.29%) |
Feb 23, 2012 | 21.29 | 21.61 | 21.21 | 21.35 | 520,724 | +0.22(+1.05%) |
Feb 22, 2012 | 21.04 | 21.40 | 20.68 | 21.13 | 698,293 | -0.02(-0.08%) |
Feb 21, 2012 | 21.68 | 21.88 | 21.08 | 21.15 | 411,482 | -0.45(-2.10%) |
Feb 17, 2012 | 21.83 | 22.08 | 21.28 | 21.60 | 535,876 | -0.21(-0.98%) |
Feb 16, 2012 | 21.92 | 22.30 | 21.78 | 21.81 | 439,842 | -0.20(-0.93%) |
Feb 15, 2012 | 23.25 | 23.25 | 20.99 | 22.02 | 1,206,140 | -1.05(-4.55%) |
Feb 14, 2012 | 23.05 | 23.37 | 22.90 | 23.07 | 314,665 | +0.06(+0.27%) |
Feb 13, 2012 | 22.80 | 23.21 | 22.73 | 23.01 | 400,518 | +0.37(+1.65%) |
Feb 10, 2012 | 22.83 | 23.02 | 22.54 | 22.63 | 274,082 | -0.35(-1.51%) |
Feb 09, 2012 | 23.08 | 23.35 | 22.88 | 22.98 | 225,896 | -0.09(-0.38%) |
Feb 08, 2012 | 23.43 | 23.45 | 22.85 | 23.07 | 244,022 | -0.19(-0.80%) |
Feb 07, 2012 | 22.91 | 23.53 | 22.65 | 23.25 | 402,875 | +0.32(+1.39%) |
Feb 06, 2012 | 22.85 | 23.31 | 22.10 | 22.93 | 421,513 | -0.10(-0.42%) |
Feb 03, 2012 | 22.90 | 23.88 | 22.78 | 23.03 | 933,182 | +0.44(+1.97%) |
Feb 02, 2012 | 22.20 | 22.65 | 22.15 | 22.59 | 443,126 | +0.39(+1.76%) |