Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.02 | 22.05 | 21.61 | 21.84 | 137,463 | -0.36(-1.63%) |
Apr 27, 2012 | 22.30 | 22.35 | 21.57 | 22.20 | 137,508 | -0.12(-0.55%) |
Apr 26, 2012 | 21.39 | 22.49 | 21.10 | 22.33 | 340,364 | +0.76(+3.54%) |
Apr 25, 2012 | 23.78 | 23.99 | 21.16 | 21.56 | 541,979 | -1.94(-8.24%) |
Apr 24, 2012 | 22.97 | 24.32 | 20.99 | 23.50 | 1,239,691 | -1.47(-5.88%) |
Apr 23, 2012 | 24.70 | 25.21 | 24.58 | 24.97 | 269,750 | -0.03(-0.11%) |
Apr 20, 2012 | 25.60 | 25.64 | 24.91 | 25.00 | 209,831 | +0.37(+1.51%) |
Apr 19, 2012 | 24.73 | 25.11 | 24.36 | 24.62 | 106,239 | -0.03(-0.12%) |
Apr 18, 2012 | 24.74 | 24.82 | 24.31 | 24.65 | 93,331 | -0.10(-0.42%) |
Apr 17, 2012 | 24.63 | 25.10 | 24.55 | 24.76 | 320,897 | +0.30(+1.21%) |
Apr 16, 2012 | 23.08 | 24.52 | 22.94 | 24.46 | 206,149 | +1.37(+5.95%) |
Apr 13, 2012 | 22.77 | 23.11 | 22.58 | 23.09 | 69,152 | +0.10(+0.46%) |
Apr 12, 2012 | 22.84 | 23.32 | 22.84 | 22.98 | 138,276 | +0.06(+0.25%) |
Apr 11, 2012 | 22.46 | 22.96 | 22.45 | 22.93 | 172,877 | +0.64(+2.87%) |
Apr 10, 2012 | 22.72 | 22.97 | 22.07 | 22.29 | 318,451 | -0.41(-1.81%) |
Apr 09, 2012 | 22.64 | 22.78 | 22.08 | 22.70 | 99,277 | -0.22(-0.96%) |
Apr 05, 2012 | 22.37 | 23.09 | 22.22 | 22.92 | 86,482 | +0.52(+2.34%) |
Apr 04, 2012 | 22.45 | 22.48 | 22.10 | 22.39 | 182,194 | -0.24(-1.05%) |
Apr 03, 2012 | 22.58 | 22.71 | 22.29 | 22.63 | 104,029 | +0.08(+0.34%) |
Apr 02, 2012 | 22.10 | 22.59 | 21.80 | 22.56 | 91,738 | +0.45(+2.03%) |
Mar 30, 2012 | 22.27 | 22.29 | 21.66 | 22.11 | 293,322 | +0.00(+0.00%) |
Mar 29, 2012 | 22.33 | 22.33 | 21.88 | 22.11 | 206,659 | -0.35(-1.57%) |
Mar 28, 2012 | 22.71 | 22.75 | 22.16 | 22.46 | 241,183 | -0.14(-0.63%) |
Mar 27, 2012 | 22.95 | 23.10 | 22.36 | 22.60 | 118,180 | -0.32(-1.41%) |
Mar 26, 2012 | 22.36 | 22.98 | 22.11 | 22.93 | 183,165 | +0.71(+3.22%) |
Mar 23, 2012 | 22.30 | 22.61 | 21.93 | 22.21 | 200,953 | -0.10(-0.47%) |
Mar 22, 2012 | 22.49 | 22.53 | 22.12 | 22.32 | 193,343 | -0.21(-0.93%) |
Mar 21, 2012 | 22.21 | 23.00 | 22.21 | 22.53 | 234,074 | +0.30(+1.33%) |
Mar 20, 2012 | 21.76 | 23.02 | 21.65 | 22.23 | 253,134 | +0.32(+1.48%) |
Mar 19, 2012 | 21.89 | 22.11 | 21.65 | 21.91 | 178,839 | -0.02(-0.09%) |
Mar 16, 2012 | 21.74 | 22.74 | 21.59 | 21.93 | 460,001 | +0.31(+1.46%) |
Mar 15, 2012 | 20.30 | 21.72 | 20.19 | 21.61 | 318,305 | +1.42(+7.04%) |
Mar 14, 2012 | 20.18 | 20.32 | 20.02 | 20.19 | 159,413 | +0.05(+0.24%) |
Mar 13, 2012 | 20.12 | 20.32 | 19.79 | 20.14 | 155,872 | +0.11(+0.57%) |
Mar 12, 2012 | 20.39 | 20.39 | 19.83 | 20.03 | 108,835 | -0.26(-1.27%) |
Mar 09, 2012 | 20.52 | 20.93 | 20.20 | 20.29 | 111,432 | -0.18(-0.89%) |
Mar 08, 2012 | 20.71 | 20.96 | 20.20 | 20.47 | 124,171 | -0.06(-0.28%) |
Mar 07, 2012 | 19.40 | 20.58 | 19.22 | 20.52 | 225,911 | +1.13(+5.85%) |
Mar 06, 2012 | 19.37 | 19.56 | 19.03 | 19.39 | 123,378 | -0.10(-0.54%) |
Mar 05, 2012 | 19.45 | 19.58 | 19.16 | 19.50 | 123,903 | -0.08(-0.39%) |
Mar 02, 2012 | 19.70 | 19.77 | 19.19 | 19.57 | 152,831 | -0.15(-0.77%) |
Mar 01, 2012 | 19.62 | 19.93 | 19.35 | 19.72 | 174,554 | +0.25(+1.27%) |
Feb 29, 2012 | 19.85 | 20.43 | 19.29 | 19.48 | 380,505 | -0.97(-4.76%) |
Feb 28, 2012 | 20.52 | 20.87 | 20.39 | 20.45 | 249,923 | -0.07(-0.33%) |
Feb 27, 2012 | 20.95 | 21.08 | 20.41 | 20.52 | 162,249 | -0.56(-2.67%) |
Feb 24, 2012 | 20.29 | 21.25 | 20.29 | 21.08 | 297,892 | +0.70(+3.41%) |
Feb 23, 2012 | 21.09 | 21.65 | 20.35 | 20.38 | 452,036 | -1.12(-5.19%) |
Feb 22, 2012 | 17.64 | 22.11 | 17.36 | 21.50 | 1,897,178 | +4.97(+30.05%) |
Feb 21, 2012 | 16.57 | 16.66 | 16.30 | 16.53 | 177,709 | -0.04(-0.23%) |
Feb 17, 2012 | 16.58 | 16.62 | 16.42 | 16.57 | 72,249 | +0.02(+0.11%) |
Feb 16, 2012 | 16.41 | 16.58 | 16.16 | 16.55 | 135,801 | +0.13(+0.81%) |
Feb 15, 2012 | 16.06 | 16.65 | 15.92 | 16.42 | 146,222 | +0.36(+2.26%) |
Feb 14, 2012 | 16.84 | 16.84 | 15.77 | 16.05 | 135,573 | -0.91(-5.34%) |
Feb 13, 2012 | 16.56 | 17.09 | 16.41 | 16.96 | 87,877 | +0.51(+3.13%) |
Feb 10, 2012 | 16.70 | 16.83 | 16.01 | 16.44 | 95,445 | -0.35(-2.10%) |
Feb 09, 2012 | 17.05 | 17.19 | 16.79 | 16.80 | 108,803 | -0.15(-0.90%) |
Feb 08, 2012 | 16.29 | 16.99 | 16.28 | 16.95 | 156,962 | +0.74(+4.59%) |
Feb 07, 2012 | 15.68 | 16.28 | 15.25 | 16.21 | 429,234 | +0.50(+3.16%) |
Feb 06, 2012 | 16.95 | 17.02 | 15.52 | 15.71 | 419,310 | -1.40(-8.19%) |
Feb 03, 2012 | 17.25 | 17.31 | 17.01 | 17.11 | 138,275 | +0.16(+0.96%) |
Feb 02, 2012 | 17.69 | 17.72 | 16.64 | 16.95 | 247,886 | -0.72(-4.10%) |