Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.25 | 19.32 | 18.81 | 19.01 | 521,195 | -0.32(-1.66%) |
Apr 27, 2012 | 19.14 | 19.41 | 18.94 | 19.33 | 988,042 | +0.30(+1.58%) |
Apr 26, 2012 | 18.90 | 19.23 | 18.73 | 19.03 | 1,013,158 | +0.07(+0.37%) |
Apr 25, 2012 | 18.61 | 19.00 | 18.59 | 18.96 | 1,084,458 | +0.63(+3.44%) |
Apr 24, 2012 | 18.20 | 18.48 | 18.11 | 18.33 | 854,253 | +0.15(+0.83%) |
Apr 23, 2012 | 18.13 | 18.29 | 18.05 | 18.18 | 793,264 | -0.30(-1.62%) |
Apr 20, 2012 | 18.60 | 18.66 | 18.42 | 18.48 | 791,030 | +0.02(+0.11%) |
Apr 19, 2012 | 18.55 | 18.84 | 18.29 | 18.46 | 1,266,201 | -0.13(-0.70%) |
Apr 18, 2012 | 18.56 | 18.79 | 18.43 | 18.59 | 863,790 | -0.17(-0.91%) |
Apr 17, 2012 | 18.29 | 18.96 | 18.25 | 18.76 | 1,357,734 | +0.68(+3.76%) |
Apr 16, 2012 | 17.97 | 18.19 | 17.66 | 18.08 | 839,132 | +0.17(+0.95%) |
Apr 13, 2012 | 18.07 | 18.09 | 17.58 | 17.91 | 505,997 | -0.20(-1.10%) |
Apr 12, 2012 | 17.57 | 18.33 | 17.50 | 18.11 | 1,549,963 | +0.63(+3.60%) |
Apr 11, 2012 | 17.63 | 17.70 | 17.32 | 17.48 | 1,341,373 | +0.04(+0.23%) |
Apr 10, 2012 | 18.16 | 18.39 | 17.39 | 17.44 | 695,533 | -0.70(-3.86%) |
Apr 09, 2012 | 18.21 | 18.27 | 17.85 | 18.14 | 597,817 | -0.46(-2.47%) |
Apr 05, 2012 | 18.58 | 18.73 | 18.48 | 18.60 | 386,336 | -0.07(-0.37%) |
Apr 04, 2012 | 18.78 | 18.87 | 18.49 | 18.67 | 713,613 | -0.41(-2.15%) |
Apr 03, 2012 | 19.01 | 19.36 | 18.90 | 19.08 | 1,386,437 | +0.11(+0.58%) |
Apr 02, 2012 | 18.70 | 19.14 | 18.63 | 18.97 | 1,043,851 | +0.25(+1.34%) |
Mar 30, 2012 | 18.59 | 18.87 | 18.20 | 18.72 | 1,455,011 | +0.38(+2.07%) |
Mar 29, 2012 | 18.22 | 18.45 | 18.12 | 18.34 | 1,504,585 | -0.07(-0.38%) |
Mar 28, 2012 | 18.60 | 18.73 | 18.25 | 18.41 | 919,865 | -0.21(-1.13%) |
Mar 27, 2012 | 19.03 | 19.11 | 18.62 | 18.62 | 563,667 | -0.41(-2.15%) |
Mar 26, 2012 | 18.32 | 19.04 | 18.32 | 19.03 | 1,113,636 | +0.86(+4.73%) |
Mar 23, 2012 | 18.20 | 18.31 | 18.05 | 18.17 | 705,790 | -0.06(-0.33%) |
Mar 22, 2012 | 18.67 | 18.76 | 18.12 | 18.23 | 1,342,680 | -0.64(-3.39%) |
Mar 21, 2012 | 18.97 | 19.02 | 18.74 | 18.87 | 1,249,948 | -0.05(-0.26%) |
Mar 20, 2012 | 19.32 | 19.39 | 18.89 | 18.92 | 1,018,763 | -0.58(-2.97%) |
Mar 19, 2012 | 19.39 | 19.78 | 19.27 | 19.50 | 1,503,641 | +0.03(+0.15%) |
Mar 16, 2012 | 18.75 | 19.51 | 18.73 | 19.47 | 2,903,758 | +0.76(+4.06%) |
Mar 15, 2012 | 18.40 | 18.74 | 18.23 | 18.71 | 1,048,245 | +0.30(+1.63%) |
Mar 14, 2012 | 18.16 | 18.56 | 18.07 | 18.41 | 1,465,814 | +0.22(+1.21%) |
Mar 13, 2012 | 17.62 | 18.27 | 17.55 | 18.19 | 1,265,398 | +0.72(+4.12%) |
Mar 12, 2012 | 17.78 | 17.82 | 17.30 | 17.47 | 773,240 | -0.32(-1.80%) |
Mar 09, 2012 | 17.63 | 18.09 | 17.63 | 17.79 | 919,585 | +0.16(+0.91%) |
Mar 08, 2012 | 17.55 | 17.90 | 17.37 | 17.63 | 1,043,399 | +0.26(+1.50%) |
Mar 07, 2012 | 17.32 | 17.58 | 17.24 | 17.37 | 789,797 | +0.14(+0.81%) |
Mar 06, 2012 | 17.66 | 17.77 | 17.10 | 17.23 | 1,757,117 | -0.70(-3.90%) |
Mar 05, 2012 | 18.14 | 18.30 | 17.87 | 17.93 | 1,090,497 | -0.29(-1.59%) |
Mar 02, 2012 | 18.46 | 18.62 | 18.06 | 18.22 | 695,502 | -0.23(-1.25%) |
Mar 01, 2012 | 18.73 | 18.84 | 18.35 | 18.45 | 1,375,722 | -0.19(-1.02%) |
Feb 29, 2012 | 18.92 | 18.96 | 18.50 | 18.64 | 1,301,625 | -0.15(-0.80%) |
Feb 28, 2012 | 18.96 | 19.06 | 18.75 | 18.79 | 3,027,382 | -0.20(-1.05%) |
Feb 27, 2012 | 18.66 | 19.07 | 18.65 | 18.99 | 1,594,545 | +0.09(+0.48%) |
Feb 24, 2012 | 19.04 | 19.11 | 18.81 | 18.90 | 758,055 | -0.08(-0.42%) |
Feb 23, 2012 | 18.62 | 19.25 | 18.60 | 18.98 | 914,513 | +0.39(+2.10%) |
Feb 22, 2012 | 18.63 | 18.78 | 18.41 | 18.59 | 1,345,459 | +0.01(+0.05%) |
Feb 21, 2012 | 18.82 | 18.96 | 18.49 | 18.58 | 1,344,101 | -0.22(-1.17%) |
Feb 17, 2012 | 19.01 | 19.96 | 18.48 | 18.80 | 4,714,714 | -0.27(-1.42%) |
Feb 16, 2012 | 18.33 | 19.07 | 18.09 | 19.07 | 1,763,211 | +0.67(+3.64%) |
Feb 15, 2012 | 18.80 | 18.89 | 18.29 | 18.40 | 919,164 | -0.34(-1.81%) |
Feb 14, 2012 | 18.49 | 18.88 | 18.28 | 18.74 | 2,265,698 | +0.13(+0.70%) |
Feb 13, 2012 | 18.64 | 18.74 | 18.31 | 18.61 | 2,306,374 | +0.11(+0.59%) |
Feb 10, 2012 | 18.46 | 18.66 | 18.26 | 18.50 | 723,003 | -0.18(-0.96%) |
Feb 09, 2012 | 19.16 | 19.35 | 18.65 | 18.68 | 1,696,375 | -0.46(-2.40%) |
Feb 08, 2012 | 19.16 | 19.39 | 18.81 | 19.14 | 1,533,449 | +0.12(+0.63%) |
Feb 07, 2012 | 19.25 | 19.41 | 18.80 | 19.02 | 1,573,607 | +0.11(+0.58%) |
Feb 06, 2012 | 18.68 | 19.17 | 18.65 | 18.91 | 1,366,416 | +0.11(+0.59%) |
Feb 03, 2012 | 18.25 | 18.88 | 18.08 | 18.80 | 2,800,095 | +0.84(+4.68%) |
Feb 02, 2012 | 17.85 | 18.15 | 17.61 | 17.96 | 1,119,788 | +0.17(+0.96%) |