Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.84 | 16.84 | 16.61 | 16.75 | 528,124 | -0.26(-1.51%) |
Apr 27, 2012 | 16.99 | 17.04 | 16.77 | 17.01 | 811,538 | +0.19(+1.15%) |
Apr 26, 2012 | 16.52 | 16.85 | 16.52 | 16.82 | 1,388,386 | -0.08(-0.46%) |
Apr 25, 2012 | 17.00 | 17.07 | 16.79 | 16.90 | 1,589,923 | +0.37(+2.22%) |
Apr 24, 2012 | 16.27 | 16.59 | 16.27 | 16.53 | 785,176 | +0.30(+1.86%) |
Apr 23, 2012 | 16.10 | 16.23 | 16.00 | 16.23 | 935,023 | -0.33(-2.02%) |
Apr 20, 2012 | 16.47 | 16.67 | 16.46 | 16.56 | 1,081,438 | +0.34(+2.10%) |
Apr 19, 2012 | 16.33 | 16.41 | 16.16 | 16.22 | 1,667,356 | -0.40(-2.40%) |
Apr 18, 2012 | 16.57 | 16.80 | 16.54 | 16.62 | 1,042,952 | -0.59(-3.40%) |
Apr 17, 2012 | 16.96 | 17.25 | 16.89 | 17.20 | 348,028 | +0.41(+2.45%) |
Apr 16, 2012 | 16.92 | 16.97 | 16.64 | 16.79 | 560,112 | -0.03(-0.15%) |
Apr 13, 2012 | 17.11 | 17.11 | 16.77 | 16.82 | 517,986 | -0.66(-3.76%) |
Apr 12, 2012 | 17.26 | 17.53 | 17.20 | 17.47 | 551,503 | +0.01(+0.07%) |
Apr 11, 2012 | 17.48 | 17.55 | 17.37 | 17.46 | 656,995 | +0.53(+3.12%) |
Apr 10, 2012 | 17.33 | 17.37 | 16.92 | 16.93 | 1,161,781 | -0.43(-2.48%) |
Apr 09, 2012 | 17.35 | 17.44 | 17.28 | 17.37 | 1,170,789 | -0.19(-1.10%) |
Apr 05, 2012 | 17.38 | 17.64 | 17.37 | 17.56 | 396,567 | -0.22(-1.23%) |
Apr 04, 2012 | 17.93 | 17.98 | 17.65 | 17.78 | 979,639 | -0.48(-2.64%) |
Apr 03, 2012 | 18.68 | 18.70 | 18.14 | 18.26 | 642,680 | -0.69(-3.67%) |
Apr 02, 2012 | 18.52 | 19.00 | 18.50 | 18.95 | 156,530 | +0.10(+0.55%) |
Mar 30, 2012 | 18.85 | 18.90 | 18.63 | 18.85 | 111,987 | +0.22(+1.17%) |
Mar 29, 2012 | 18.45 | 18.65 | 18.43 | 18.63 | 187,125 | -0.03(-0.14%) |
Mar 28, 2012 | 19.04 | 19.04 | 18.58 | 18.66 | 422,940 | -0.44(-2.32%) |
Mar 27, 2012 | 19.32 | 19.32 | 19.10 | 19.10 | 112,605 | -0.35(-1.82%) |
Mar 26, 2012 | 19.38 | 19.48 | 19.29 | 19.46 | 177,306 | +0.05(+0.27%) |
Mar 23, 2012 | 19.31 | 19.43 | 19.19 | 19.40 | 120,126 | -0.06(-0.30%) |
Mar 22, 2012 | 19.45 | 19.53 | 19.36 | 19.46 | 643,991 | -0.31(-1.56%) |
Mar 21, 2012 | 20.02 | 20.03 | 19.71 | 19.77 | 193,619 | -0.34(-1.70%) |
Mar 20, 2012 | 19.96 | 20.18 | 19.86 | 20.11 | 87,182 | -0.07(-0.35%) |
Mar 19, 2012 | 19.91 | 20.25 | 19.88 | 20.18 | 105,824 | +0.39(+1.95%) |
Mar 16, 2012 | 19.68 | 19.86 | 19.64 | 19.80 | 41,579 | +0.15(+0.75%) |
Mar 15, 2012 | 19.40 | 19.68 | 19.30 | 19.65 | 129,460 | +0.18(+0.93%) |
Mar 14, 2012 | 19.62 | 19.66 | 19.37 | 19.47 | 106,494 | -0.14(-0.72%) |
Mar 13, 2012 | 19.19 | 19.63 | 19.17 | 19.61 | 134,236 | +0.51(+2.66%) |
Mar 12, 2012 | 19.19 | 19.19 | 18.99 | 19.10 | 103,373 | -0.16(-0.84%) |
Mar 09, 2012 | 19.24 | 19.36 | 19.18 | 19.26 | 87,966 | -0.30(-1.51%) |
Mar 08, 2012 | 19.29 | 19.63 | 19.23 | 19.56 | 56,972 | +0.53(+2.81%) |
Mar 07, 2012 | 18.92 | 19.07 | 18.80 | 19.03 | 187,082 | +0.12(+0.61%) |
Mar 06, 2012 | 19.21 | 19.24 | 18.85 | 18.91 | 100,006 | -0.97(-4.89%) |
Mar 05, 2012 | 19.93 | 19.93 | 19.74 | 19.88 | 44,552 | -0.17(-0.83%) |
Mar 02, 2012 | 20.11 | 20.13 | 19.98 | 20.05 | 76,775 | -0.21(-1.05%) |
Mar 01, 2012 | 20.19 | 20.31 | 20.14 | 20.26 | 111,197 | +0.20(+0.99%) |
Feb 29, 2012 | 20.43 | 20.47 | 19.99 | 20.06 | 976,526 | -0.32(-1.55%) |
Feb 28, 2012 | 20.22 | 20.38 | 20.12 | 20.38 | 377,023 | +0.07(+0.35%) |
Feb 27, 2012 | 20.10 | 20.34 | 20.01 | 20.31 | 61,458 | -0.03(-0.16%) |
Feb 24, 2012 | 20.21 | 20.37 | 20.20 | 20.34 | 64,781 | +0.10(+0.48%) |
Feb 23, 2012 | 20.13 | 20.24 | 19.95 | 20.24 | 62,230 | +0.01(+0.03%) |
Feb 22, 2012 | 20.39 | 20.39 | 20.23 | 20.23 | 105,356 | -0.22(-1.07%) |
Feb 21, 2012 | 20.51 | 20.67 | 20.43 | 20.45 | 102,434 | +0.12(+0.60%) |
Feb 17, 2012 | 20.33 | 20.36 | 20.17 | 20.33 | 150,032 | +0.16(+0.80%) |
Feb 16, 2012 | 19.69 | 20.20 | 19.62 | 20.17 | 208,969 | +0.01(+0.03%) |
Feb 15, 2012 | 20.41 | 20.41 | 20.11 | 20.16 | 109,655 | -0.26(-1.29%) |
Feb 14, 2012 | 20.56 | 20.65 | 20.25 | 20.43 | 343,892 | -0.28(-1.37%) |
Feb 13, 2012 | 20.78 | 20.81 | 20.64 | 20.71 | 39,964 | +0.12(+0.56%) |
Feb 10, 2012 | 20.64 | 20.74 | 20.53 | 20.60 | 163,852 | -0.55(-2.62%) |
Feb 09, 2012 | 21.12 | 21.18 | 21.01 | 21.15 | 48,281 | +0.12(+0.58%) |
Feb 08, 2012 | 20.92 | 21.08 | 20.81 | 21.03 | 148,011 | +0.22(+1.05%) |
Feb 07, 2012 | 20.61 | 20.89 | 20.47 | 20.81 | 150,485 | +0.23(+1.09%) |
Feb 06, 2012 | 20.50 | 20.67 | 20.40 | 20.58 | 662,485 | -0.22(-1.05%) |
Feb 03, 2012 | 20.42 | 20.83 | 20.40 | 20.80 | 436,030 | +0.27(+1.32%) |
Feb 02, 2012 | 20.37 | 20.56 | 20.35 | 20.53 | 49,576 | +0.20(+0.98%) |