Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.78 | 20.34 | 19.59 | 19.88 | 80,750 | +0.10(+0.49%) |
Apr 27, 2012 | 18.08 | 19.85 | 17.97 | 19.78 | 348,790 | +1.94(+10.90%) |
Apr 26, 2012 | 17.61 | 17.91 | 17.57 | 17.84 | 46,585 | +0.23(+1.31%) |
Apr 25, 2012 | 17.86 | 17.86 | 17.48 | 17.61 | 36,210 | -0.02(-0.11%) |
Apr 24, 2012 | 17.39 | 17.65 | 17.36 | 17.63 | 27,774 | +0.33(+1.89%) |
Apr 23, 2012 | 17.14 | 17.49 | 17.03 | 17.30 | 81,064 | -0.26(-1.48%) |
Apr 20, 2012 | 17.54 | 17.86 | 17.31 | 17.56 | 75,159 | +0.23(+1.33%) |
Apr 19, 2012 | 17.17 | 17.55 | 17.08 | 17.33 | 55,335 | +0.19(+1.12%) |
Apr 18, 2012 | 17.02 | 17.15 | 16.85 | 17.14 | 44,273 | +0.04(+0.23%) |
Apr 17, 2012 | 17.06 | 17.29 | 17.04 | 17.10 | 32,438 | +0.22(+1.31%) |
Apr 16, 2012 | 17.44 | 17.44 | 16.79 | 16.88 | 119,902 | -0.40(-2.34%) |
Apr 13, 2012 | 17.21 | 17.36 | 17.03 | 17.28 | 52,019 | +0.00(+0.00%) |
Apr 12, 2012 | 16.89 | 17.40 | 16.89 | 17.28 | 30,665 | +0.38(+2.22%) |
Apr 11, 2012 | 16.71 | 16.93 | 16.67 | 16.91 | 32,066 | +0.31(+1.85%) |
Apr 10, 2012 | 17.11 | 17.23 | 16.37 | 16.60 | 124,550 | -0.61(-3.52%) |
Apr 09, 2012 | 16.84 | 17.22 | 16.76 | 17.21 | 81,689 | -0.13(-0.72%) |
Apr 05, 2012 | 17.23 | 17.33 | 17.13 | 17.33 | 32,286 | -0.01(-0.06%) |
Apr 04, 2012 | 17.01 | 17.40 | 16.90 | 17.34 | 64,023 | +0.00(+0.00%) |
Apr 03, 2012 | 17.47 | 17.52 | 17.25 | 17.34 | 75,428 | -0.20(-1.15%) |
Apr 02, 2012 | 17.42 | 17.63 | 17.29 | 17.54 | 55,779 | +0.05(+0.27%) |
Mar 30, 2012 | 18.16 | 18.16 | 17.38 | 17.49 | 45,665 | -0.47(-2.62%) |
Mar 29, 2012 | 17.09 | 18.04 | 17.00 | 17.97 | 84,565 | +0.68(+3.95%) |
Mar 28, 2012 | 17.94 | 18.10 | 17.23 | 17.28 | 212,687 | -0.62(-3.44%) |
Mar 27, 2012 | 18.41 | 18.43 | 17.88 | 17.90 | 42,240 | -0.50(-2.72%) |
Mar 26, 2012 | 18.60 | 18.60 | 18.23 | 18.40 | 27,852 | +0.17(+0.95%) |
Mar 23, 2012 | 17.99 | 18.36 | 17.89 | 18.23 | 59,800 | +0.25(+1.39%) |
Mar 22, 2012 | 17.88 | 18.08 | 17.69 | 17.98 | 70,310 | -0.10(-0.53%) |
Mar 21, 2012 | 17.89 | 18.23 | 17.80 | 18.07 | 89,520 | +0.26(+1.46%) |
Mar 20, 2012 | 18.02 | 18.09 | 17.80 | 17.81 | 24,976 | -0.46(-2.53%) |
Mar 19, 2012 | 18.10 | 18.45 | 18.09 | 18.27 | 38,505 | +0.10(+0.53%) |
Mar 16, 2012 | 18.31 | 18.59 | 18.07 | 18.18 | 109,400 | -0.21(-1.15%) |
Mar 15, 2012 | 18.48 | 18.48 | 18.21 | 18.39 | 36,529 | -0.07(-0.37%) |
Mar 14, 2012 | 18.82 | 18.90 | 18.40 | 18.46 | 17,277 | -0.35(-1.84%) |
Mar 13, 2012 | 18.62 | 18.90 | 18.35 | 18.80 | 109,614 | +0.45(+2.46%) |
Mar 12, 2012 | 18.69 | 18.72 | 18.25 | 18.35 | 43,216 | -0.29(-1.55%) |
Mar 09, 2012 | 18.09 | 18.71 | 18.09 | 18.64 | 146,121 | +0.67(+3.75%) |
Mar 08, 2012 | 18.12 | 18.14 | 17.74 | 17.97 | 93,305 | +0.07(+0.38%) |
Mar 07, 2012 | 17.86 | 17.99 | 17.73 | 17.90 | 73,851 | +0.13(+0.76%) |
Mar 06, 2012 | 18.31 | 18.39 | 17.75 | 17.76 | 84,511 | -0.71(-3.85%) |
Mar 05, 2012 | 18.62 | 18.65 | 18.28 | 18.48 | 130,424 | -0.25(-1.34%) |
Mar 02, 2012 | 19.24 | 19.43 | 18.65 | 18.73 | 60,502 | -0.60(-3.09%) |
Mar 01, 2012 | 19.50 | 19.56 | 19.09 | 19.32 | 139,110 | -0.07(-0.35%) |
Feb 29, 2012 | 19.60 | 19.87 | 19.02 | 19.39 | 233,265 | -0.17(-0.89%) |
Feb 28, 2012 | 19.63 | 19.72 | 19.27 | 19.56 | 96,105 | -0.07(-0.34%) |
Feb 27, 2012 | 19.50 | 19.71 | 19.26 | 19.63 | 46,797 | +0.06(+0.30%) |
Feb 24, 2012 | 19.77 | 19.77 | 19.38 | 19.57 | 80,079 | -0.13(-0.68%) |
Feb 23, 2012 | 19.05 | 19.71 | 18.99 | 19.71 | 118,552 | +0.69(+3.64%) |
Feb 22, 2012 | 18.86 | 19.76 | 18.85 | 19.01 | 234,776 | +0.14(+0.76%) |
Feb 21, 2012 | 18.75 | 19.09 | 18.72 | 18.87 | 45,784 | +0.26(+1.40%) |
Feb 17, 2012 | 19.03 | 19.03 | 18.58 | 18.61 | 51,335 | -0.34(-1.78%) |
Feb 16, 2012 | 18.38 | 19.02 | 18.32 | 18.95 | 52,989 | +0.64(+3.47%) |
Feb 15, 2012 | 18.61 | 18.61 | 18.19 | 18.31 | 62,970 | -0.10(-0.52%) |
Feb 14, 2012 | 18.30 | 18.43 | 18.02 | 18.41 | 35,889 | -0.05(-0.26%) |
Feb 13, 2012 | 17.99 | 18.52 | 17.99 | 18.46 | 35,871 | +0.67(+3.79%) |
Feb 10, 2012 | 18.09 | 18.30 | 17.74 | 17.78 | 20,343 | -0.56(-3.04%) |
Feb 09, 2012 | 18.56 | 18.64 | 18.29 | 18.34 | 45,425 | -0.09(-0.47%) |
Feb 08, 2012 | 18.15 | 18.52 | 18.05 | 18.43 | 46,211 | +0.38(+2.13%) |
Feb 07, 2012 | 18.08 | 18.11 | 17.99 | 18.04 | 42,483 | -0.07(-0.37%) |
Feb 06, 2012 | 17.84 | 18.23 | 17.71 | 18.11 | 51,931 | +0.20(+1.13%) |
Feb 03, 2012 | 17.23 | 17.95 | 17.23 | 17.91 | 67,517 | +0.91(+5.38%) |
Feb 02, 2012 | 17.08 | 17.29 | 16.91 | 16.99 | 34,901 | -0.08(-0.45%) |