Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.80 | 17.80 | 17.14 | 17.25 | 245,916 | -0.40(-2.29%) |
Apr 27, 2012 | 16.86 | 17.98 | 16.76 | 17.66 | 664,544 | +0.73(+4.34%) |
Apr 26, 2012 | 17.15 | 17.23 | 16.85 | 16.92 | 1,084,410 | -0.28(-1.63%) |
Apr 25, 2012 | 17.51 | 17.87 | 17.05 | 17.20 | 1,296,760 | -0.06(-0.33%) |
Apr 24, 2012 | 18.16 | 18.16 | 16.71 | 17.26 | 2,957,589 | -0.82(-4.52%) |
Apr 23, 2012 | 17.34 | 18.16 | 17.16 | 18.08 | 796,576 | +0.57(+3.25%) |
Apr 20, 2012 | 17.86 | 18.26 | 17.47 | 17.51 | 524,363 | -0.68(-3.72%) |
Apr 19, 2012 | 18.89 | 19.02 | 18.08 | 18.19 | 151,074 | -0.69(-3.67%) |
Apr 18, 2012 | 18.70 | 19.09 | 18.60 | 18.88 | 332,869 | +0.03(+0.18%) |
Apr 17, 2012 | 18.97 | 19.14 | 18.47 | 18.85 | 459,517 | +0.04(+0.22%) |
Apr 16, 2012 | 18.99 | 19.20 | 18.58 | 18.80 | 347,793 | +0.35(+1.92%) |
Apr 13, 2012 | 18.00 | 18.66 | 17.87 | 18.45 | 307,369 | +0.20(+1.09%) |
Apr 12, 2012 | 18.04 | 18.45 | 17.95 | 18.25 | 398,644 | +0.21(+1.19%) |
Apr 11, 2012 | 18.70 | 18.90 | 17.85 | 18.04 | 961,560 | -0.54(-2.89%) |
Apr 10, 2012 | 19.27 | 19.32 | 18.53 | 18.57 | 599,575 | -0.69(-3.60%) |
Apr 09, 2012 | 19.75 | 19.86 | 19.19 | 19.27 | 293,633 | -0.73(-3.63%) |
Apr 05, 2012 | 19.81 | 20.23 | 19.81 | 19.99 | 106,667 | +0.09(+0.46%) |
Apr 04, 2012 | 20.32 | 20.75 | 19.86 | 19.90 | 370,351 | -0.75(-3.64%) |
Apr 03, 2012 | 20.41 | 20.82 | 20.32 | 20.65 | 464,568 | +0.35(+1.75%) |
Apr 02, 2012 | 19.51 | 20.47 | 19.51 | 20.30 | 579,847 | +0.59(+2.97%) |
Mar 30, 2012 | 19.65 | 19.82 | 19.50 | 19.71 | 374,901 | -0.04(-0.21%) |
Mar 29, 2012 | 19.61 | 19.84 | 19.32 | 19.75 | 188,897 | -0.06(-0.29%) |
Mar 28, 2012 | 19.81 | 19.88 | 19.48 | 19.81 | 399,154 | +0.00(+0.00%) |
Mar 27, 2012 | 19.65 | 19.94 | 19.65 | 19.81 | 348,596 | +0.00(+0.00%) |
Mar 26, 2012 | 19.77 | 19.94 | 19.23 | 19.81 | 363,263 | +0.40(+2.04%) |
Mar 23, 2012 | 19.40 | 19.53 | 19.19 | 19.42 | 485,176 | +0.04(+0.21%) |
Mar 22, 2012 | 19.94 | 19.94 | 18.92 | 19.37 | 927,680 | -0.64(-3.22%) |
Mar 21, 2012 | 20.35 | 20.79 | 19.92 | 20.02 | 947,667 | -0.45(-2.22%) |
Mar 20, 2012 | 20.40 | 20.80 | 20.02 | 20.47 | 538,289 | -0.04(-0.20%) |
Mar 19, 2012 | 20.22 | 20.64 | 19.86 | 20.51 | 1,180,237 | +0.25(+1.22%) |
Mar 16, 2012 | 19.52 | 20.58 | 19.44 | 20.27 | 2,499,056 | +0.95(+4.91%) |