Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.59 | 19.73 | 19.31 | 19.47 | 339,162 | -0.16(-0.83%) |
Apr 27, 2012 | 20.27 | 20.27 | 19.55 | 19.63 | 589,808 | -0.66(-3.26%) |
Apr 26, 2012 | 21.19 | 21.39 | 20.18 | 20.29 | 797,483 | -0.99(-4.67%) |
Apr 25, 2012 | 20.68 | 21.39 | 20.58 | 21.29 | 463,398 | +0.65(+3.14%) |
Apr 24, 2012 | 20.50 | 20.74 | 20.41 | 20.64 | 485,804 | +0.10(+0.48%) |
Apr 23, 2012 | 20.62 | 20.81 | 20.42 | 20.54 | 382,508 | -0.33(-1.57%) |
Apr 20, 2012 | 20.79 | 21.09 | 20.75 | 20.87 | 275,713 | +0.12(+0.60%) |
Apr 19, 2012 | 20.75 | 20.82 | 20.48 | 20.75 | 139,061 | -0.01(-0.03%) |
Apr 18, 2012 | 20.90 | 21.11 | 20.51 | 20.75 | 220,223 | -0.19(-0.91%) |
Apr 17, 2012 | 21.03 | 21.30 | 20.85 | 20.94 | 173,539 | +0.01(+0.06%) |
Apr 16, 2012 | 21.08 | 21.22 | 20.89 | 20.93 | 148,064 | -0.12(-0.59%) |
Apr 13, 2012 | 20.58 | 21.06 | 20.38 | 21.05 | 243,612 | +0.53(+2.58%) |
Apr 12, 2012 | 20.54 | 20.58 | 20.41 | 20.52 | 166,322 | -0.05(-0.25%) |
Apr 11, 2012 | 20.73 | 20.73 | 20.49 | 20.58 | 225,192 | -0.03(-0.16%) |
Apr 10, 2012 | 21.05 | 21.11 | 20.43 | 20.61 | 227,112 | -0.49(-2.33%) |
Apr 09, 2012 | 21.14 | 21.28 | 20.76 | 21.10 | 140,569 | -0.30(-1.41%) |
Apr 05, 2012 | 21.43 | 21.51 | 21.24 | 21.40 | 88,645 | -0.12(-0.55%) |
Apr 04, 2012 | 21.60 | 21.73 | 21.37 | 21.52 | 310,349 | -0.24(-1.11%) |
Apr 03, 2012 | 22.20 | 22.41 | 21.68 | 21.76 | 898,470 | -0.48(-2.15%) |
Apr 02, 2012 | 21.51 | 22.48 | 21.39 | 22.24 | 404,172 | +0.69(+3.19%) |
Mar 30, 2012 | 21.16 | 22.08 | 21.02 | 21.55 | 832,559 | +0.45(+2.14%) |
Mar 29, 2012 | 21.00 | 21.16 | 20.94 | 21.10 | 414,998 | +0.02(+0.09%) |
Mar 28, 2012 | 20.96 | 21.20 | 20.90 | 21.08 | 208,461 | +0.08(+0.40%) |
Mar 27, 2012 | 20.68 | 21.28 | 20.68 | 20.99 | 246,483 | +0.29(+1.39%) |
Mar 26, 2012 | 20.41 | 20.82 | 20.39 | 20.71 | 292,200 | +0.42(+2.06%) |
Mar 23, 2012 | 19.88 | 20.33 | 19.88 | 20.29 | 585,656 | +0.38(+1.91%) |
Mar 22, 2012 | 19.44 | 19.95 | 19.41 | 19.91 | 416,329 | +0.33(+1.67%) |
Mar 21, 2012 | 19.51 | 19.88 | 19.46 | 19.58 | 1,158,059 | +0.09(+0.47%) |
Mar 20, 2012 | 19.76 | 19.84 | 19.44 | 19.49 | 220,711 | -0.34(-1.72%) |
Mar 19, 2012 | 20.09 | 20.27 | 19.74 | 19.83 | 131,903 | -0.22(-1.08%) |
Mar 16, 2012 | 19.61 | 20.39 | 19.58 | 20.05 | 511,922 | +0.43(+2.17%) |
Mar 15, 2012 | 19.65 | 19.68 | 19.55 | 19.62 | 512,706 | -0.10(-0.50%) |
Mar 14, 2012 | 20.22 | 20.37 | 19.65 | 19.72 | 346,365 | -0.50(-2.46%) |
Mar 13, 2012 | 19.70 | 20.29 | 19.70 | 20.22 | 377,776 | +0.57(+2.90%) |
Mar 12, 2012 | 20.05 | 20.12 | 19.52 | 19.65 | 342,615 | -0.43(-2.12%) |
Mar 09, 2012 | 19.48 | 20.33 | 19.48 | 20.07 | 442,349 | +0.50(+2.54%) |
Mar 08, 2012 | 19.84 | 19.94 | 19.38 | 19.57 | 826,944 | -0.18(-0.89%) |
Mar 07, 2012 | 19.90 | 20.09 | 19.71 | 19.75 | 534,824 | -0.05(-0.23%) |
Mar 06, 2012 | 20.43 | 20.52 | 19.37 | 19.80 | 973,050 | -0.79(-3.82%) |
Mar 05, 2012 | 20.94 | 20.94 | 20.56 | 20.58 | 316,103 | -0.01(-0.03%) |
Mar 02, 2012 | 20.64 | 20.67 | 20.36 | 20.59 | 292,016 | -0.02(-0.10%) |
Mar 01, 2012 | 20.62 | 20.67 | 20.41 | 20.61 | 442,025 | +0.23(+1.12%) |
Feb 29, 2012 | 20.73 | 20.88 | 20.32 | 20.38 | 1,059,995 | -0.24(-1.14%) |
Feb 28, 2012 | 20.03 | 20.69 | 20.03 | 20.62 | 576,421 | +0.03(+0.16%) |
Feb 27, 2012 | 20.25 | 20.88 | 19.86 | 20.58 | 447,085 | +0.07(+0.32%) |
Feb 24, 2012 | 20.32 | 20.58 | 19.71 | 20.52 | 287,812 | -0.01(-0.06%) |
Feb 23, 2012 | 19.99 | 20.70 | 19.64 | 20.53 | 339,646 | +0.50(+2.48%) |
Feb 22, 2012 | 19.92 | 20.17 | 19.64 | 20.03 | 607,962 | +0.17(+0.86%) |
Feb 21, 2012 | 20.03 | 20.22 | 19.60 | 19.86 | 792,113 | -0.29(-1.46%) |
Feb 17, 2012 | 20.24 | 20.28 | 19.83 | 20.16 | 805,201 | -0.11(-0.55%) |
Feb 16, 2012 | 20.35 | 20.52 | 20.04 | 20.27 | 1,257,664 | +0.02(+0.10%) |
Feb 15, 2012 | 19.82 | 20.90 | 19.57 | 20.25 | 1,985,645 | +0.81(+4.17%) |
Feb 14, 2012 | 18.31 | 20.05 | 17.93 | 19.44 | 2,376,769 | +1.30(+7.14%) |
Feb 13, 2012 | 17.26 | 18.33 | 17.03 | 18.14 | 2,839,621 | +0.71(+4.05%) |
Feb 10, 2012 | 16.79 | 17.47 | 16.79 | 17.43 | 2,048,774 | +0.08(+0.45%) |
Feb 09, 2012 | 17.20 | 17.96 | 17.02 | 17.36 | 2,577,500 | +0.33(+1.92%) |
Feb 08, 2012 | 16.99 | 17.14 | 16.58 | 17.03 | 3,030,166 | -0.10(-0.61%) |
Feb 07, 2012 | 17.51 | 17.60 | 16.94 | 17.13 | 2,536,128 | -0.46(-2.64%) |
Feb 06, 2012 | 17.76 | 18.15 | 17.47 | 17.60 | 3,119,320 | -0.16(-0.92%) |
Feb 03, 2012 | 18.13 | 18.37 | 17.74 | 17.76 | 391,514 | -0.46(-2.55%) |
Feb 02, 2012 | 17.81 | 18.45 | 17.81 | 18.23 | 616,997 | +0.39(+2.20%) |