Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.08 | 19.27 | 19.05 | 19.14 | 311,008 | -0.04(-0.22%) |
Apr 27, 2012 | 19.04 | 19.19 | 18.92 | 19.18 | 221,835 | +0.15(+0.78%) |
Apr 26, 2012 | 18.83 | 19.07 | 18.74 | 19.03 | 218,133 | +0.13(+0.70%) |
Apr 25, 2012 | 18.78 | 19.04 | 18.77 | 18.90 | 230,161 | +0.26(+1.37%) |
Apr 24, 2012 | 18.42 | 18.64 | 18.34 | 18.64 | 237,258 | +0.17(+0.89%) |
Apr 23, 2012 | 18.52 | 18.59 | 18.41 | 18.48 | 325,304 | -0.21(-1.15%) |
Apr 20, 2012 | 18.67 | 18.72 | 18.53 | 18.69 | 296,174 | +0.18(+0.98%) |
Apr 19, 2012 | 18.57 | 18.63 | 18.36 | 18.51 | 245,853 | -0.11(-0.58%) |
Apr 18, 2012 | 18.62 | 18.67 | 18.37 | 18.62 | 294,699 | -0.12(-0.66%) |
Apr 17, 2012 | 18.46 | 18.86 | 18.46 | 18.74 | 270,734 | +0.37(+2.02%) |
Apr 16, 2012 | 18.30 | 18.46 | 18.23 | 18.37 | 285,186 | +0.09(+0.50%) |
Apr 13, 2012 | 18.46 | 18.46 | 18.24 | 18.28 | 232,837 | -0.21(-1.16%) |
Apr 12, 2012 | 18.36 | 18.53 | 18.29 | 18.49 | 173,374 | +0.13(+0.72%) |
Apr 11, 2012 | 18.42 | 18.42 | 18.25 | 18.36 | 360,643 | +0.06(+0.32%) |
Apr 10, 2012 | 18.38 | 18.66 | 18.19 | 18.30 | 573,559 | -0.08(-0.45%) |
Apr 09, 2012 | 18.27 | 18.44 | 18.25 | 18.38 | 245,399 | -0.14(-0.76%) |
Apr 05, 2012 | 18.39 | 18.54 | 18.39 | 18.52 | 313,168 | +0.13(+0.72%) |
Apr 04, 2012 | 18.48 | 18.48 | 18.26 | 18.39 | 433,460 | -0.26(-1.42%) |
Apr 03, 2012 | 18.84 | 19.04 | 18.52 | 18.66 | 401,315 | -0.21(-1.14%) |
Apr 02, 2012 | 18.78 | 19.01 | 18.67 | 18.87 | 252,131 | +0.01(+0.04%) |
Mar 30, 2012 | 18.85 | 18.98 | 18.80 | 18.86 | 344,758 | +0.11(+0.57%) |
Mar 29, 2012 | 18.62 | 18.81 | 18.57 | 18.76 | 273,863 | +0.01(+0.04%) |
Mar 28, 2012 | 18.68 | 18.78 | 18.61 | 18.75 | 277,372 | +0.04(+0.22%) |
Mar 27, 2012 | 18.60 | 18.82 | 18.54 | 18.71 | 277,779 | +0.07(+0.40%) |
Mar 26, 2012 | 18.54 | 18.73 | 18.48 | 18.63 | 232,821 | +0.22(+1.21%) |
Mar 23, 2012 | 18.21 | 18.41 | 18.11 | 18.41 | 243,168 | +0.17(+0.95%) |
Mar 22, 2012 | 18.10 | 18.24 | 18.00 | 18.24 | 350,811 | -0.02(-0.14%) |
Mar 21, 2012 | 18.51 | 18.62 | 18.26 | 18.26 | 330,922 | -0.26(-1.38%) |
Mar 20, 2012 | 18.52 | 18.73 | 18.50 | 18.52 | 262,483 | -0.21(-1.15%) |
Mar 19, 2012 | 18.96 | 19.08 | 18.55 | 18.73 | 511,290 | -0.31(-1.61%) |
Mar 16, 2012 | 18.82 | 19.06 | 18.79 | 19.04 | 534,280 | +0.23(+1.23%) |
Mar 15, 2012 | 18.63 | 18.81 | 18.50 | 18.81 | 340,879 | +0.17(+0.93%) |
Mar 14, 2012 | 18.74 | 18.76 | 18.50 | 18.63 | 284,888 | -0.18(-0.97%) |
Mar 13, 2012 | 18.64 | 18.83 | 18.50 | 18.81 | 255,915 | +0.32(+1.74%) |
Mar 12, 2012 | 18.57 | 18.71 | 18.47 | 18.49 | 300,757 | -0.12(-0.67%) |
Mar 09, 2012 | 18.39 | 18.67 | 18.34 | 18.62 | 290,809 | +0.31(+1.71%) |
Mar 08, 2012 | 18.57 | 18.58 | 18.19 | 18.30 | 321,336 | -0.12(-0.62%) |
Mar 07, 2012 | 18.25 | 18.47 | 18.16 | 18.42 | 251,091 | +0.17(+0.95%) |
Mar 06, 2012 | 18.19 | 18.59 | 18.13 | 18.25 | 661,164 | -0.17(-0.94%) |
Mar 05, 2012 | 18.47 | 18.52 | 18.26 | 18.42 | 424,036 | -0.05(-0.27%) |
Mar 02, 2012 | 18.62 | 18.67 | 18.46 | 18.47 | 386,990 | -0.15(-0.80%) |
Mar 01, 2012 | 18.61 | 18.79 | 18.49 | 18.62 | 577,188 | +0.15(+0.80%) |
Feb 29, 2012 | 18.99 | 18.99 | 18.45 | 18.47 | 1,163,745 | -0.42(-2.22%) |
Feb 28, 2012 | 20.33 | 20.49 | 18.58 | 18.89 | 1,537,086 | -1.65(-8.05%) |
Feb 27, 2012 | 20.47 | 20.91 | 19.88 | 20.54 | 571,533 | -0.12(-0.60%) |
Feb 24, 2012 | 20.79 | 20.84 | 20.64 | 20.66 | 184,518 | -0.16(-0.75%) |
Feb 23, 2012 | 20.89 | 20.93 | 20.69 | 20.82 | 245,208 | -0.01(-0.04%) |
Feb 22, 2012 | 20.33 | 21.04 | 20.28 | 20.83 | 380,571 | +0.44(+2.18%) |
Feb 21, 2012 | 19.69 | 20.42 | 19.67 | 20.38 | 320,851 | +0.67(+3.38%) |
Feb 17, 2012 | 19.67 | 19.87 | 19.54 | 19.72 | 289,027 | +0.12(+0.63%) |
Feb 16, 2012 | 19.52 | 19.73 | 19.45 | 19.59 | 271,780 | +0.05(+0.25%) |
Feb 15, 2012 | 19.91 | 19.99 | 19.54 | 19.54 | 222,883 | -0.26(-1.33%) |
Feb 14, 2012 | 19.90 | 19.97 | 19.75 | 19.81 | 151,667 | -0.17(-0.86%) |
Feb 13, 2012 | 20.19 | 20.21 | 19.96 | 19.98 | 127,703 | -0.08(-0.41%) |
Feb 10, 2012 | 20.03 | 20.14 | 19.88 | 20.06 | 287,706 | -0.18(-0.89%) |
Feb 09, 2012 | 20.61 | 20.71 | 20.08 | 20.24 | 459,165 | -0.39(-1.87%) |
Feb 08, 2012 | 20.50 | 20.69 | 20.46 | 20.63 | 162,860 | +0.16(+0.80%) |
Feb 07, 2012 | 20.38 | 20.68 | 20.31 | 20.47 | 265,029 | +0.05(+0.24%) |
Feb 06, 2012 | 20.33 | 20.50 | 20.33 | 20.42 | 128,789 | +0.02(+0.12%) |
Feb 03, 2012 | 20.57 | 20.65 | 20.38 | 20.39 | 335,225 | +0.10(+0.49%) |
Feb 02, 2012 | 20.28 | 20.45 | 20.10 | 20.29 | 376,920 | +0.07(+0.37%) |