Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.12 | 17.12 | 16.87 | 17.02 | 519,735 | -0.26(-1.51%) |
Apr 27, 2012 | 17.27 | 17.32 | 17.04 | 17.29 | 798,646 | +0.20(+1.15%) |
Apr 26, 2012 | 16.78 | 17.12 | 16.78 | 17.09 | 1,366,332 | -0.08(-0.46%) |
Apr 25, 2012 | 17.28 | 17.34 | 17.06 | 17.17 | 1,564,667 | +0.37(+2.22%) |
Apr 24, 2012 | 16.53 | 16.86 | 16.53 | 16.80 | 772,703 | +0.31(+1.86%) |
Apr 23, 2012 | 16.36 | 16.49 | 16.26 | 16.49 | 920,170 | -0.34(-2.02%) |
Apr 20, 2012 | 16.74 | 16.94 | 16.72 | 16.83 | 1,064,260 | +0.35(+2.10%) |
Apr 19, 2012 | 16.59 | 16.68 | 16.42 | 16.48 | 1,640,870 | -0.41(-2.40%) |
Apr 18, 2012 | 16.84 | 17.07 | 16.80 | 16.89 | 1,026,384 | -0.59(-3.40%) |
Apr 17, 2012 | 17.23 | 17.53 | 17.16 | 17.48 | 342,499 | +0.42(+2.45%) |
Apr 16, 2012 | 17.19 | 17.25 | 16.91 | 17.06 | 551,215 | -0.03(-0.15%) |
Apr 13, 2012 | 17.39 | 17.39 | 17.04 | 17.09 | 509,757 | -0.67(-3.76%) |
Apr 12, 2012 | 17.54 | 17.82 | 17.48 | 17.76 | 542,742 | +0.01(+0.07%) |
Apr 11, 2012 | 17.76 | 17.83 | 17.65 | 17.74 | 646,558 | +0.54(+3.12%) |
Apr 10, 2012 | 17.61 | 17.65 | 17.19 | 17.21 | 1,143,326 | -0.44(-2.48%) |
Apr 09, 2012 | 17.63 | 17.72 | 17.55 | 17.65 | 1,152,191 | -0.20(-1.10%) |
Apr 05, 2012 | 17.67 | 17.93 | 17.65 | 17.84 | 390,268 | -0.22(-1.23%) |
Apr 04, 2012 | 18.22 | 18.27 | 17.93 | 18.06 | 964,078 | -0.49(-2.64%) |
Apr 03, 2012 | 18.99 | 19.00 | 18.43 | 18.55 | 632,471 | -0.71(-3.67%) |
Apr 02, 2012 | 18.82 | 19.31 | 18.80 | 19.26 | 154,043 | +0.10(+0.55%) |
Mar 30, 2012 | 19.16 | 19.20 | 18.93 | 19.16 | 110,208 | +0.22(+1.17%) |
Mar 29, 2012 | 18.75 | 18.95 | 18.73 | 18.93 | 184,153 | -0.03(-0.14%) |
Mar 28, 2012 | 19.35 | 19.35 | 18.88 | 18.96 | 416,221 | -0.45(-2.32%) |
Mar 27, 2012 | 19.63 | 19.63 | 19.41 | 19.41 | 110,816 | -0.36(-1.82%) |
Mar 26, 2012 | 19.69 | 19.79 | 19.60 | 19.77 | 174,489 | +0.05(+0.27%) |
Mar 23, 2012 | 19.63 | 19.74 | 19.50 | 19.72 | 118,218 | -0.06(-0.30%) |
Mar 22, 2012 | 19.76 | 19.85 | 19.67 | 19.78 | 633,761 | -0.31(-1.56%) |
Mar 21, 2012 | 20.35 | 20.35 | 20.03 | 20.09 | 190,543 | -0.35(-1.70%) |
Mar 20, 2012 | 20.28 | 20.51 | 20.18 | 20.44 | 85,797 | -0.07(-0.35%) |
Mar 19, 2012 | 20.23 | 20.57 | 20.20 | 20.51 | 104,143 | +0.39(+1.95%) |
Mar 16, 2012 | 19.99 | 20.18 | 19.95 | 20.12 | 40,918 | +0.15(+0.75%) |
Mar 15, 2012 | 19.71 | 19.99 | 19.61 | 19.97 | 127,403 | +0.18(+0.93%) |
Mar 14, 2012 | 19.93 | 19.97 | 19.68 | 19.78 | 104,802 | -0.14(-0.72%) |
Mar 13, 2012 | 19.50 | 19.95 | 19.48 | 19.93 | 132,103 | +0.52(+2.66%) |
Mar 12, 2012 | 19.50 | 19.50 | 19.30 | 19.41 | 101,731 | -0.16(-0.83%) |
Mar 09, 2012 | 19.55 | 19.67 | 19.49 | 19.57 | 86,568 | -0.30(-1.51%) |
Mar 08, 2012 | 19.60 | 19.95 | 19.54 | 19.87 | 56,067 | +0.54(+2.81%) |
Mar 07, 2012 | 19.23 | 19.38 | 19.10 | 19.33 | 184,110 | +0.12(+0.61%) |
Mar 06, 2012 | 19.52 | 19.55 | 19.16 | 19.21 | 98,418 | -0.99(-4.89%) |
Mar 05, 2012 | 20.25 | 20.25 | 20.06 | 20.20 | 43,844 | -0.17(-0.83%) |
Mar 02, 2012 | 20.43 | 20.46 | 20.31 | 20.37 | 75,555 | -0.22(-1.05%) |
Mar 01, 2012 | 20.52 | 20.64 | 20.47 | 20.59 | 109,431 | +0.20(+0.99%) |
Feb 29, 2012 | 20.76 | 20.80 | 20.32 | 20.38 | 961,014 | -0.32(-1.55%) |
Feb 28, 2012 | 20.55 | 20.71 | 20.44 | 20.71 | 371,034 | +0.07(+0.35%) |
Feb 27, 2012 | 20.42 | 20.67 | 20.33 | 20.63 | 60,482 | -0.03(-0.16%) |
Feb 24, 2012 | 20.54 | 20.70 | 20.52 | 20.67 | 63,752 | +0.10(+0.48%) |
Feb 23, 2012 | 20.46 | 20.57 | 20.27 | 20.57 | 61,242 | +0.01(+0.03%) |
Feb 22, 2012 | 20.72 | 20.72 | 20.55 | 20.56 | 103,683 | -0.22(-1.07%) |
Feb 21, 2012 | 20.84 | 21.00 | 20.76 | 20.78 | 100,807 | +0.12(+0.60%) |
Feb 17, 2012 | 20.66 | 20.69 | 20.50 | 20.66 | 147,648 | +0.16(+0.80%) |
Feb 16, 2012 | 20.01 | 20.53 | 19.94 | 20.50 | 205,649 | +0.01(+0.03%) |
Feb 15, 2012 | 20.74 | 20.74 | 20.44 | 20.49 | 107,913 | -0.27(-1.29%) |
Feb 14, 2012 | 20.89 | 20.99 | 20.58 | 20.76 | 338,429 | -0.29(-1.37%) |
Feb 13, 2012 | 21.12 | 21.14 | 20.97 | 21.05 | 39,329 | +0.12(+0.56%) |
Feb 10, 2012 | 20.97 | 21.08 | 20.86 | 20.93 | 161,249 | -0.56(-2.62%) |
Feb 09, 2012 | 21.46 | 21.52 | 21.35 | 21.49 | 47,514 | +0.12(+0.58%) |
Feb 08, 2012 | 21.26 | 21.42 | 21.15 | 21.37 | 145,660 | +0.22(+1.05%) |
Feb 07, 2012 | 20.95 | 21.23 | 20.80 | 21.14 | 148,095 | +0.23(+1.09%) |
Feb 06, 2012 | 20.83 | 21.00 | 20.73 | 20.91 | 651,961 | -0.22(-1.05%) |
Feb 03, 2012 | 20.75 | 21.17 | 20.72 | 21.14 | 429,103 | +0.27(+1.32%) |
Feb 02, 2012 | 20.70 | 20.89 | 20.68 | 20.86 | 48,788 | +0.20(+0.98%) |