Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.36 | 22.53 | 21.73 | 21.92 | 130,385 | +0.02(+0.07%) |
Apr 27, 2012 | 21.32 | 22.27 | 21.13 | 21.90 | 182,408 | +0.78(+3.69%) |
Apr 26, 2012 | 21.96 | 22.75 | 20.27 | 21.12 | 277,536 | +0.97(+4.80%) |
Apr 25, 2012 | 19.84 | 20.29 | 19.63 | 20.15 | 143,957 | +0.63(+3.25%) |
Apr 24, 2012 | 18.92 | 19.63 | 18.92 | 19.52 | 192,668 | +0.67(+3.58%) |
Apr 23, 2012 | 19.05 | 19.05 | 18.63 | 18.85 | 146,359 | -0.58(-2.97%) |
Apr 20, 2012 | 19.68 | 20.05 | 19.37 | 19.42 | 102,612 | +0.23(+1.19%) |
Apr 19, 2012 | 19.78 | 19.80 | 19.05 | 19.20 | 58,081 | -0.54(-2.76%) |
Apr 18, 2012 | 19.46 | 19.92 | 19.36 | 19.74 | 40,922 | +0.07(+0.37%) |
Apr 17, 2012 | 19.35 | 20.11 | 19.35 | 19.67 | 75,877 | +0.45(+2.32%) |
Apr 16, 2012 | 19.85 | 20.05 | 19.15 | 19.22 | 85,093 | -0.56(-2.83%) |
Apr 13, 2012 | 20.06 | 20.07 | 19.77 | 19.78 | 96,940 | -0.37(-1.81%) |
Apr 12, 2012 | 19.58 | 20.27 | 19.54 | 20.15 | 120,211 | +0.62(+3.16%) |
Apr 11, 2012 | 19.08 | 19.53 | 18.98 | 19.53 | 99,682 | +0.72(+3.84%) |
Apr 10, 2012 | 19.44 | 19.44 | 18.69 | 18.81 | 189,924 | -0.69(-3.54%) |
Apr 09, 2012 | 19.16 | 19.50 | 19.16 | 19.50 | 97,293 | -0.15(-0.74%) |
Apr 05, 2012 | 18.50 | 19.72 | 18.46 | 19.64 | 257,401 | +1.15(+6.19%) |
Apr 04, 2012 | 18.64 | 18.64 | 18.26 | 18.50 | 82,554 | -0.26(-1.39%) |
Apr 03, 2012 | 19.23 | 19.34 | 18.66 | 18.76 | 86,757 | -0.50(-2.61%) |
Apr 02, 2012 | 19.07 | 19.61 | 19.01 | 19.26 | 107,599 | +0.16(+0.85%) |
Mar 30, 2012 | 19.28 | 19.50 | 19.02 | 19.10 | 54,492 | +0.04(+0.21%) |
Mar 29, 2012 | 19.01 | 19.16 | 18.72 | 19.06 | 112,724 | -0.16(-0.85%) |
Mar 28, 2012 | 19.78 | 19.78 | 18.69 | 19.22 | 108,511 | -0.46(-2.35%) |
Mar 27, 2012 | 20.63 | 20.71 | 19.68 | 19.68 | 101,319 | -0.97(-4.72%) |
Mar 26, 2012 | 20.63 | 21.03 | 20.54 | 20.66 | 91,458 | +0.26(+1.27%) |
Mar 23, 2012 | 20.06 | 20.44 | 19.38 | 20.40 | 69,384 | +0.39(+1.95%) |
Mar 22, 2012 | 20.34 | 20.36 | 19.72 | 20.01 | 66,210 | -0.64(-3.11%) |
Mar 21, 2012 | 20.81 | 20.94 | 20.15 | 20.65 | 66,531 | +0.15(+0.71%) |
Mar 20, 2012 | 20.46 | 20.76 | 19.97 | 20.50 | 82,151 | -0.20(-0.98%) |
Mar 19, 2012 | 20.58 | 20.80 | 19.61 | 20.71 | 174,842 | +0.10(+0.47%) |
Mar 16, 2012 | 21.48 | 21.54 | 20.54 | 20.61 | 144,470 | -0.87(-4.05%) |
Mar 15, 2012 | 20.84 | 21.53 | 20.77 | 21.48 | 111,227 | +0.72(+3.48%) |
Mar 14, 2012 | 20.30 | 21.14 | 20.02 | 20.76 | 221,385 | +0.42(+2.08%) |
Mar 13, 2012 | 20.33 | 20.45 | 19.40 | 20.33 | 461,736 | +0.13(+0.64%) |
Mar 12, 2012 | 21.92 | 22.00 | 20.05 | 20.20 | 379,831 | -2.21(-9.86%) |
Mar 09, 2012 | 22.52 | 22.96 | 22.24 | 22.41 | 53,930 | -0.12(-0.54%) |
Mar 08, 2012 | 21.97 | 22.74 | 21.81 | 22.53 | 90,138 | +0.73(+3.35%) |
Mar 07, 2012 | 21.50 | 21.99 | 21.24 | 21.80 | 59,354 | +0.52(+2.44%) |
Mar 06, 2012 | 22.37 | 22.42 | 21.15 | 21.28 | 172,077 | -1.45(-6.40%) |
Mar 05, 2012 | 22.61 | 23.04 | 22.37 | 22.74 | 139,000 | +0.00(+0.00%) |
Mar 02, 2012 | 23.74 | 23.95 | 22.63 | 22.74 | 166,321 | -0.99(-4.18%) |
Mar 01, 2012 | 24.10 | 24.51 | 23.69 | 23.73 | 120,569 | -0.24(-0.98%) |
Feb 29, 2012 | 24.72 | 25.17 | 23.69 | 23.96 | 123,264 | -0.69(-2.80%) |
Feb 28, 2012 | 23.77 | 24.67 | 23.77 | 24.65 | 167,757 | +0.80(+3.34%) |
Feb 27, 2012 | 23.60 | 24.31 | 22.98 | 23.86 | 256,901 | +0.05(+0.20%) |
Feb 24, 2012 | 25.11 | 25.18 | 23.79 | 23.81 | 251,975 | -0.54(-2.23%) |
Feb 23, 2012 | 24.58 | 25.26 | 22.03 | 24.35 | 443,612 | -1.66(-6.37%) |
Feb 22, 2012 | 25.34 | 26.09 | 25.34 | 26.01 | 208,867 | +0.64(+2.53%) |
Feb 21, 2012 | 25.21 | 25.58 | 24.82 | 25.37 | 162,975 | +0.34(+1.36%) |
Feb 17, 2012 | 25.01 | 25.55 | 24.70 | 25.03 | 125,891 | +0.12(+0.49%) |
Feb 16, 2012 | 23.83 | 25.13 | 23.66 | 24.91 | 208,535 | +1.19(+5.04%) |
Feb 15, 2012 | 24.21 | 24.25 | 23.57 | 23.71 | 176,128 | -0.44(-1.82%) |
Feb 14, 2012 | 23.70 | 24.19 | 23.57 | 24.15 | 139,502 | +0.34(+1.43%) |
Feb 13, 2012 | 23.35 | 23.96 | 23.22 | 23.81 | 132,085 | +0.80(+3.50%) |
Feb 10, 2012 | 22.92 | 23.19 | 22.45 | 23.01 | 90,658 | -0.37(-1.60%) |
Feb 09, 2012 | 24.00 | 24.00 | 22.78 | 23.38 | 106,511 | -0.61(-2.54%) |
Feb 08, 2012 | 22.84 | 24.36 | 22.84 | 23.99 | 196,331 | +1.19(+5.24%) |
Feb 07, 2012 | 22.41 | 23.07 | 22.15 | 22.79 | 118,491 | +0.20(+0.90%) |
Feb 06, 2012 | 22.43 | 22.80 | 22.18 | 22.59 | 139,720 | +0.06(+0.25%) |
Feb 03, 2012 | 21.75 | 22.87 | 21.71 | 22.53 | 115,400 | +0.98(+4.56%) |
Feb 02, 2012 | 21.28 | 21.59 | 20.89 | 21.55 | 133,562 | +0.31(+1.45%) |