Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.13 | 20.13 | 19.26 | 19.39 | 887,699 | -0.77(-3.83%) |
Apr 27, 2012 | 20.11 | 20.21 | 19.73 | 20.17 | 1,053,807 | +0.31(+1.54%) |
Apr 26, 2012 | 19.67 | 20.01 | 19.66 | 19.86 | 807,386 | +0.37(+1.92%) |
Apr 25, 2012 | 19.11 | 19.51 | 18.97 | 19.49 | 919,225 | +0.65(+3.43%) |
Apr 24, 2012 | 18.80 | 19.10 | 18.69 | 18.84 | 435,726 | +0.12(+0.64%) |
Apr 23, 2012 | 18.94 | 18.94 | 18.54 | 18.72 | 788,585 | -0.60(-3.12%) |
Apr 20, 2012 | 19.63 | 19.76 | 19.33 | 19.33 | 823,036 | -0.18(-0.91%) |
Apr 19, 2012 | 19.00 | 19.77 | 19.00 | 19.50 | 1,453,216 | +0.44(+2.32%) |
Apr 18, 2012 | 18.66 | 19.13 | 18.57 | 19.06 | 837,154 | +0.32(+1.72%) |
Apr 17, 2012 | 18.34 | 18.91 | 18.34 | 18.74 | 563,936 | +0.54(+2.94%) |
Apr 16, 2012 | 18.36 | 18.48 | 17.97 | 18.20 | 655,741 | +0.00(+0.00%) |
Apr 13, 2012 | 18.56 | 18.65 | 18.18 | 18.20 | 499,325 | -0.49(-2.64%) |
Apr 12, 2012 | 18.18 | 18.88 | 18.18 | 18.70 | 601,660 | +0.50(+2.75%) |
Apr 11, 2012 | 18.43 | 18.62 | 18.12 | 18.20 | 664,261 | +0.02(+0.09%) |
Apr 10, 2012 | 18.60 | 18.67 | 17.84 | 18.18 | 1,077,375 | -0.50(-2.68%) |
Apr 09, 2012 | 18.92 | 18.94 | 18.60 | 18.68 | 898,043 | -0.56(-2.91%) |
Apr 05, 2012 | 19.35 | 19.54 | 19.20 | 19.24 | 495,866 | -0.23(-1.18%) |
Apr 04, 2012 | 20.00 | 20.02 | 19.39 | 19.47 | 749,035 | -0.78(-3.86%) |
Apr 03, 2012 | 19.67 | 20.42 | 19.54 | 20.25 | 1,288,716 | +0.46(+2.32%) |
Apr 02, 2012 | 19.59 | 19.88 | 19.33 | 19.79 | 1,178,655 | +0.11(+0.56%) |
Mar 30, 2012 | 20.09 | 20.10 | 19.67 | 19.68 | 753,478 | -0.20(-0.98%) |
Mar 29, 2012 | 19.46 | 19.92 | 19.31 | 19.88 | 1,175,342 | +0.20(+1.04%) |
Mar 28, 2012 | 19.73 | 19.73 | 19.04 | 19.67 | 1,348,304 | -0.01(-0.04%) |
Mar 27, 2012 | 19.50 | 19.87 | 19.48 | 19.68 | 799,206 | +0.23(+1.18%) |
Mar 26, 2012 | 19.05 | 19.53 | 18.89 | 19.45 | 1,080,335 | +0.71(+3.76%) |
Mar 23, 2012 | 18.85 | 18.89 | 18.47 | 18.75 | 683,604 | -0.08(-0.45%) |
Mar 22, 2012 | 19.12 | 19.22 | 18.65 | 18.83 | 646,361 | -0.49(-2.55%) |
Mar 21, 2012 | 19.70 | 19.73 | 19.30 | 19.33 | 693,941 | -0.40(-2.02%) |
Mar 20, 2012 | 19.80 | 19.94 | 19.33 | 19.73 | 720,908 | -0.21(-1.07%) |
Mar 19, 2012 | 20.19 | 20.46 | 19.93 | 19.94 | 714,256 | -0.28(-1.39%) |
Mar 16, 2012 | 20.08 | 20.36 | 20.07 | 20.22 | 765,071 | +0.09(+0.46%) |
Mar 15, 2012 | 19.80 | 20.19 | 19.74 | 20.12 | 801,545 | +0.32(+1.63%) |
Mar 14, 2012 | 19.90 | 20.14 | 19.53 | 19.80 | 839,620 | -0.12(-0.60%) |
Mar 13, 2012 | 19.22 | 19.95 | 19.18 | 19.92 | 718,585 | +0.93(+4.88%) |
Mar 12, 2012 | 19.40 | 19.40 | 18.92 | 18.99 | 578,470 | -0.40(-2.06%) |
Mar 09, 2012 | 19.03 | 19.58 | 18.98 | 19.39 | 699,320 | +0.40(+2.10%) |
Mar 08, 2012 | 19.16 | 19.26 | 18.89 | 18.99 | 838,318 | -0.03(-0.13%) |
Mar 07, 2012 | 18.80 | 19.13 | 18.78 | 19.02 | 767,372 | +0.31(+1.68%) |
Mar 06, 2012 | 18.94 | 19.09 | 18.50 | 18.71 | 1,309,949 | -0.57(-2.95%) |
Mar 05, 2012 | 19.40 | 19.52 | 18.96 | 19.27 | 1,002,063 | -0.23(-1.18%) |
Mar 02, 2012 | 19.74 | 19.95 | 19.33 | 19.50 | 655,520 | -0.29(-1.46%) |
Mar 01, 2012 | 19.89 | 20.05 | 19.73 | 19.79 | 897,802 | -0.01(-0.04%) |
Feb 29, 2012 | 20.17 | 20.32 | 19.61 | 19.80 | 1,506,757 | -0.26(-1.31%) |
Feb 28, 2012 | 20.18 | 20.30 | 19.84 | 20.07 | 1,658,688 | -0.11(-0.55%) |
Feb 27, 2012 | 20.53 | 20.58 | 20.12 | 20.18 | 1,095,873 | -0.60(-2.90%) |
Feb 24, 2012 | 20.86 | 21.12 | 20.70 | 20.78 | 650,295 | -0.02(-0.08%) |
Feb 23, 2012 | 20.72 | 20.97 | 20.32 | 20.80 | 971,413 | +0.08(+0.37%) |
Feb 22, 2012 | 21.23 | 21.38 | 20.63 | 20.72 | 942,130 | -0.62(-2.91%) |
Feb 21, 2012 | 20.83 | 21.56 | 20.79 | 21.34 | 1,432,084 | +0.54(+2.61%) |
Feb 17, 2012 | 20.97 | 20.98 | 20.62 | 20.80 | 872,934 | -0.08(-0.37%) |
Feb 16, 2012 | 20.12 | 20.87 | 20.07 | 20.87 | 1,286,506 | +0.76(+3.76%) |
Feb 15, 2012 | 20.14 | 20.44 | 20.02 | 20.12 | 1,402,543 | +0.17(+0.85%) |
Feb 14, 2012 | 20.14 | 20.44 | 19.73 | 19.95 | 2,107,484 | -0.17(-0.84%) |
Feb 13, 2012 | 21.49 | 21.81 | 20.05 | 20.12 | 3,048,364 | -1.05(-4.98%) |
Feb 10, 2012 | 21.55 | 21.65 | 21.06 | 21.17 | 930,296 | -0.69(-3.15%) |
Feb 09, 2012 | 22.03 | 22.15 | 21.68 | 21.86 | 796,940 | -0.03(-0.12%) |
Feb 08, 2012 | 21.93 | 22.15 | 21.82 | 21.88 | 1,015,101 | +0.02(+0.08%) |
Feb 07, 2012 | 22.08 | 22.15 | 21.74 | 21.87 | 1,021,995 | -0.31(-1.38%) |
Feb 06, 2012 | 22.14 | 22.34 | 22.04 | 22.17 | 477,614 | -0.16(-0.72%) |
Feb 03, 2012 | 22.13 | 22.37 | 21.96 | 22.33 | 858,847 | +0.67(+3.10%) |
Feb 02, 2012 | 21.73 | 21.98 | 21.58 | 21.66 | 700,505 | +0.04(+0.20%) |