Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.05 | 19.08 | 18.39 | 18.66 | 726,821 | -0.45(-2.35%) |
Apr 27, 2012 | 19.43 | 19.43 | 19.06 | 19.11 | 839,838 | -0.27(-1.39%) |
Apr 26, 2012 | 19.73 | 19.99 | 19.12 | 19.38 | 1,557,253 | -0.32(-1.62%) |
Apr 25, 2012 | 18.86 | 20.98 | 18.61 | 19.70 | 5,164,738 | +3.30(+20.12%) |
Apr 24, 2012 | 16.46 | 16.69 | 16.21 | 16.40 | 633,299 | -0.08(-0.49%) |
Apr 23, 2012 | 16.35 | 16.64 | 16.18 | 16.48 | 922,421 | -0.15(-0.90%) |
Apr 20, 2012 | 16.48 | 16.73 | 16.29 | 16.63 | 757,198 | +0.28(+1.71%) |
Apr 19, 2012 | 16.18 | 16.73 | 16.11 | 16.35 | 661,871 | +0.15(+0.93%) |
Apr 18, 2012 | 16.62 | 16.62 | 16.18 | 16.20 | 750,072 | -0.56(-3.34%) |
Apr 17, 2012 | 16.38 | 16.92 | 16.37 | 16.76 | 786,131 | +0.52(+3.20%) |
Apr 16, 2012 | 16.42 | 16.62 | 16.06 | 16.24 | 663,947 | -0.07(-0.43%) |
Apr 13, 2012 | 16.77 | 16.84 | 16.23 | 16.31 | 532,730 | -0.56(-3.32%) |
Apr 12, 2012 | 16.55 | 16.91 | 16.46 | 16.87 | 1,096,375 | +0.37(+2.24%) |
Apr 11, 2012 | 16.85 | 16.98 | 16.48 | 16.50 | 994,507 | -0.24(-1.43%) |
Apr 10, 2012 | 17.35 | 17.44 | 16.71 | 16.74 | 945,474 | -0.59(-3.40%) |
Apr 09, 2012 | 17.56 | 17.71 | 17.26 | 17.33 | 884,968 | -0.59(-3.29%) |
Apr 05, 2012 | 18.17 | 18.30 | 17.83 | 17.92 | 889,929 | -0.34(-1.86%) |
Apr 04, 2012 | 18.67 | 18.77 | 18.18 | 18.26 | 1,457,678 | -0.64(-3.39%) |
Apr 03, 2012 | 19.66 | 19.77 | 18.72 | 18.90 | 1,091,652 | -0.79(-4.01%) |
Apr 02, 2012 | 19.73 | 19.94 | 19.63 | 19.69 | 578,319 | -0.03(-0.15%) |
Mar 30, 2012 | 20.02 | 20.19 | 19.54 | 19.72 | 591,199 | -0.07(-0.35%) |
Mar 29, 2012 | 19.50 | 20.19 | 19.46 | 19.79 | 589,931 | +0.17(+0.87%) |
Mar 28, 2012 | 20.28 | 20.34 | 19.38 | 19.62 | 649,005 | -0.67(-3.30%) |
Mar 27, 2012 | 20.75 | 20.96 | 20.28 | 20.29 | 481,991 | -0.46(-2.22%) |
Mar 26, 2012 | 20.47 | 20.84 | 20.33 | 20.75 | 463,284 | +0.47(+2.32%) |
Mar 23, 2012 | 19.63 | 20.31 | 19.62 | 20.28 | 612,159 | +0.61(+3.10%) |
Mar 22, 2012 | 20.13 | 20.29 | 19.50 | 19.67 | 641,312 | -0.59(-2.91%) |
Mar 21, 2012 | 20.36 | 20.58 | 20.20 | 20.26 | 549,508 | -0.01(-0.05%) |
Mar 20, 2012 | 20.70 | 20.73 | 20.23 | 20.27 | 939,718 | -0.55(-2.64%) |
Mar 19, 2012 | 21.37 | 21.37 | 20.68 | 20.82 | 1,014,172 | -0.61(-2.85%) |
Mar 16, 2012 | 20.27 | 21.73 | 20.18 | 21.43 | 2,190,874 | +1.29(+6.41%) |
Mar 15, 2012 | 18.88 | 20.21 | 18.86 | 20.14 | 911,320 | +1.21(+6.39%) |
Mar 14, 2012 | 18.65 | 19.58 | 18.58 | 18.93 | 761,649 | +0.28(+1.50%) |
Mar 13, 2012 | 18.61 | 18.71 | 18.34 | 18.65 | 416,271 | +0.19(+1.03%) |
Mar 12, 2012 | 18.67 | 18.99 | 18.21 | 18.46 | 255,435 | -0.20(-1.07%) |
Mar 09, 2012 | 17.71 | 18.93 | 17.71 | 18.66 | 502,297 | +0.89(+5.01%) |
Mar 08, 2012 | 17.87 | 17.89 | 17.55 | 17.77 | 412,894 | +0.00(+0.00%) |
Mar 07, 2012 | 17.83 | 17.88 | 17.59 | 17.77 | 396,851 | +0.02(+0.11%) |
Mar 06, 2012 | 18.17 | 18.26 | 17.50 | 17.75 | 603,500 | -0.67(-3.64%) |
Mar 05, 2012 | 18.75 | 18.85 | 18.28 | 18.42 | 492,309 | -0.41(-2.18%) |
Mar 02, 2012 | 19.05 | 19.38 | 18.73 | 18.83 | 491,349 | -0.28(-1.47%) |
Mar 01, 2012 | 18.74 | 19.38 | 18.69 | 19.11 | 490,648 | +0.43(+2.30%) |
Feb 29, 2012 | 19.13 | 19.44 | 18.59 | 18.68 | 478,215 | -0.35(-1.84%) |
Feb 28, 2012 | 19.14 | 19.15 | 18.71 | 19.03 | 451,749 | -0.16(-0.83%) |
Feb 27, 2012 | 18.71 | 19.26 | 18.49 | 19.19 | 331,483 | +0.22(+1.16%) |
Feb 24, 2012 | 19.13 | 19.16 | 18.89 | 18.97 | 308,390 | -0.19(-0.99%) |
Feb 23, 2012 | 19.13 | 19.33 | 18.81 | 19.16 | 431,706 | +0.01(+0.05%) |
Feb 22, 2012 | 19.62 | 19.82 | 19.09 | 19.15 | 350,056 | -0.55(-2.79%) |
Feb 21, 2012 | 19.88 | 20.22 | 19.55 | 19.70 | 535,919 | -0.19(-0.96%) |
Feb 17, 2012 | 20.40 | 20.48 | 19.82 | 19.89 | 816,099 | -0.40(-1.97%) |
Feb 16, 2012 | 19.27 | 20.32 | 19.21 | 20.29 | 1,134,850 | +0.97(+5.02%) |
Feb 15, 2012 | 19.00 | 19.50 | 18.99 | 19.32 | 583,529 | +0.45(+2.38%) |
Feb 14, 2012 | 18.91 | 18.95 | 18.42 | 18.87 | 576,058 | -0.12(-0.63%) |
Feb 13, 2012 | 19.26 | 19.41 | 18.95 | 18.99 | 413,278 | -0.11(-0.58%) |
Feb 10, 2012 | 19.30 | 19.30 | 18.92 | 19.10 | 449,807 | -0.42(-2.15%) |
Feb 09, 2012 | 19.40 | 19.56 | 18.85 | 19.52 | 845,214 | +0.17(+0.88%) |
Feb 08, 2012 | 18.62 | 19.37 | 18.62 | 19.35 | 1,007,904 | +0.83(+4.48%) |
Feb 07, 2012 | 18.32 | 18.83 | 18.24 | 18.52 | 1,396,730 | +0.19(+1.04%) |
Feb 06, 2012 | 18.22 | 18.42 | 18.15 | 18.33 | 873,180 | +0.00(+0.00%) |
Feb 03, 2012 | 18.08 | 18.41 | 17.92 | 18.33 | 1,642,482 | +0.55(+3.09%) |
Feb 02, 2012 | 18.01 | 18.19 | 17.69 | 17.78 | 1,992,917 | -0.23(-1.28%) |