Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.62(-3.09%) | |
Apr 24, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 1,400 | +0.14(+0.73%) |
Apr 23, 2012 | 19.90 | 19.91 | 19.90 | 19.91 | 160,000 | -0.34(-1.69%) |
Apr 18, 2012 | 20.25 | 20.25 | 20.25 | 0 | +0.21(+1.05%) | |
Apr 17, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 1,000 | +0.59(+3.02%) |
Apr 13, 2012 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
Apr 11, 2012 | 19.25 | 19.25 | 19.25 | 0 | -0.20(-1.03%) | |
Apr 09, 2012 | 19.45 | 19.45 | 19.45 | 0 | -0.50(-2.51%) | |
Apr 05, 2012 | 19.95 | 19.95 | 19.95 | 19.95 | 500 | +0.07(+0.35%) |
Apr 04, 2012 | 19.88 | 19.88 | 19.88 | 19.88 | 2,600 | +0.28(+1.43%) |
Mar 29, 2012 | 19.60 | 19.60 | 19.60 | 0 | -0.70(-3.45%) | |
Mar 27, 2012 | 20.30 | 20.30 | 20.30 | 0 | -0.01(-0.07%) | |
Mar 26, 2012 | 20.31 | 20.31 | 20.31 | 20.31 | 1,025 | -0.40(-1.91%) |
Mar 16, 2012 | 20.71 | 20.71 | 20.71 | 0 | +0.36(+1.77%) | |
Mar 15, 2012 | 20.35 | 20.35 | 20.35 | 20.35 | 7,500 | +0.00(+0.00%) |
Mar 12, 2012 | 20.35 | 20.35 | 20.35 | 0 | +0.22(+1.09%) | |
Mar 08, 2012 | 20.13 | 20.13 | 20.13 | 0 | -0.27(-1.32%) | |
Mar 02, 2012 | 20.40 | 20.40 | 20.40 | 0 | -0.25(-1.21%) | |
Feb 27, 2012 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.03(+0.15%) |
Feb 23, 2012 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -1.04(-4.80%) |
Feb 13, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.01(+0.05%) |
Feb 10, 2012 | 21.48 | 21.65 | 21.38 | 21.65 | 122,670 | +0.22(+1.03%) |
Feb 07, 2012 | 21.43 | 21.43 | 21.43 | 76,000 | -0.11(-0.51%) | |
Feb 02, 2012 | 21.54 | 21.54 | 21.54 | 0 | -0.09(-0.42%) | |
Feb 01, 2012 | 21.64 | 21.64 | 21.63 | 21.63 | 35,000 | +0.83(+3.99%) |
Jan 31, 2012 | 20.80 | 20.80 | 20.80 | 20.80 | 516 | -0.35(-1.65%) |
Jan 27, 2012 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | -0.02(-0.11%) |
Jan 19, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.81(+3.99%) | |
Jan 12, 2012 | 20.36 | 20.36 | 20.36 | 56,000 | +0.36(+1.80%) | |
Jan 10, 2012 | 20.00 | 20.00 | 20.00 | 0 | +0.76(+3.95%) | |
Jan 06, 2012 | 19.24 | 19.24 | 19.24 | 0 | +0.79(+4.28%) | |
Dec 28, 2011 | 18.45 | 18.45 | 18.45 | 0 | +0.30(+1.66%) | |
Dec 21, 2011 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.15(+0.82%) |
Dec 20, 2011 | 18.00 | 18.00 | 18.00 | 18.00 | 104,000 | -0.73(-3.90%) |
Dec 06, 2011 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | -0.04(-0.21%) |
Nov 30, 2011 | 18.77 | 18.77 | 18.77 | 0 | +1.37(+7.87%) | |
Nov 28, 2011 | 17.40 | 17.40 | 17.40 | 0 | +0.39(+2.27%) | |
Nov 25, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | -0.93(-5.17%) |
Nov 17, 2011 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.96(-5.08%) |
Nov 03, 2011 | 18.90 | 18.90 | 18.90 | 0 | +0.99(+5.54%) | |
Nov 01, 2011 | 17.91 | 17.91 | 17.91 | 0 | -1.69(-8.64%) | |
Oct 31, 2011 | 19.62 | 19.62 | 19.20 | 19.60 | 52,633 | -0.58(-2.90%) |
Oct 28, 2011 | 20.17 | 20.18 | 20.17 | 20.18 | 10,000 | +0.18(+0.92%) |
Oct 27, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 530 | +0.38(+1.94%) |
Oct 25, 2011 | 19.62 | 19.62 | 19.62 | 0 | +1.48(+8.16%) | |
Oct 20, 2011 | 18.14 | 18.14 | 18.14 | 0 | -0.96(-5.03%) | |
Oct 18, 2011 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +1.51(+8.58%) |
Oct 07, 2011 | 17.59 | 17.59 | 17.59 | 0 | +0.34(+1.97%) | |
Oct 06, 2011 | 17.40 | 17.40 | 17.25 | 17.25 | 763 | -0.42(-2.36%) |
Sep 28, 2011 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.55(-3.04%) |
Sep 21, 2011 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.02(+0.11%) |
Sep 19, 2011 | 18.20 | 18.20 | 18.20 | 0 | -0.55(-2.93%) | |
Sep 16, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | +1.05(+5.93%) |
Sep 13, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -1.80(-9.23%) |
Aug 19, 2011 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -2.17(-10.01%) |
Aug 17, 2011 | 21.67 | 21.67 | 21.67 | 0 | +0.52(+2.46%) | |
Aug 11, 2011 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.99%) | |
Aug 09, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.11(-0.51%) |
Aug 04, 2011 | 21.47 | 21.47 | 21.47 | 0 | -1.58(-6.85%) | |
Aug 03, 2011 | 23.35 | 23.35 | 23.05 | 23.05 | 286,600 | -0.10(-0.43%) |
Aug 02, 2011 | 23.40 | 23.56 | 23.15 | 23.15 | 258,620 | -0.61(-2.57%) |
Jul 29, 2011 | 23.76 | 23.76 | 23.76 | 245,000 | -0.32(-1.33%) | |
Jul 28, 2011 | 24.08 | 24.08 | 24.08 | 24.08 | 75,000 | -0.02(-0.08%) |
Jul 27, 2011 | 24.10 | 24.10 | 24.10 | 24.10 | 125 | -0.65(-2.63%) |
Jul 21, 2011 | 24.75 | 24.75 | 24.75 | 0 | -0.37(-1.47%) | |
Jul 20, 2011 | 25.12 | 25.12 | 25.12 | 25.12 | 2,000 | -0.33(-1.30%) |
Jul 15, 2011 | 25.45 | 25.45 | 25.45 | 0 | -0.27(-1.05%) | |
Jul 14, 2011 | 25.72 | 25.72 | 25.72 | 25.72 | 60,000 | -0.53(-2.02%) |
Jul 13, 2011 | 25.90 | 26.25 | 25.90 | 26.25 | 810 | +0.75(+2.94%) |
Jul 11, 2011 | 25.50 | 25.50 | 25.50 | 200,000 | -0.25(-0.97%) | |
Jun 30, 2011 | 25.75 | 25.75 | 25.75 | 0 | +0.25(+0.98%) | |
Jun 29, 2011 | 25.43 | 25.50 | 25.43 | 25.50 | 36,700 | +0.75(+3.03%) |
Jun 28, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 137,900 | -0.15(-0.60%) |
Jun 24, 2011 | 24.90 | 24.90 | 24.90 | 0 | -0.37(-1.45%) | |
Jun 21, 2011 | 25.27 | 25.27 | 25.27 | 45,000 | +0.37(+1.48%) | |
Jun 20, 2011 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | -0.18(-0.72%) |
Jun 17, 2011 | 25.08 | 25.08 | 25.08 | 25.08 | 36,200 | +0.23(+0.93%) |
Jun 16, 2011 | 24.85 | 24.85 | 24.85 | 24.85 | 38,742 | -0.75(-2.93%) |
Jun 14, 2011 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Jun 08, 2011 | 25.60 | 25.60 | 25.60 | 100,000 | -1.16(-4.33%) | |
Jun 01, 2011 | 26.76 | 26.76 | 26.76 | 0 | +0.16(+0.60%) | |
May 19, 2011 | 26.60 | 26.60 | 26.60 | 0 | +0.45(+1.72%) | |
May 18, 2011 | 26.15 | 26.15 | 26.15 | 26.15 | 125,360 | +0.20(+0.77%) |
May 13, 2011 | 25.95 | 25.95 | 25.95 | 30,000 | -0.57(-2.15%) | |
May 10, 2011 | 26.52 | 26.52 | 26.52 | 0 | +0.57(+2.19%) | |
May 05, 2011 | 25.95 | 25.95 | 25.95 | 0 | -1.35(-4.95%) |