Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.09 | 17.16 | 16.60 | 17.00 | 504,053 | -0.17(-1.00%) |
Apr 27, 2012 | 17.29 | 17.40 | 16.91 | 17.17 | 476,252 | -0.03(-0.20%) |
Apr 26, 2012 | 16.83 | 17.48 | 16.66 | 17.21 | 796,296 | +0.27(+1.57%) |
Apr 25, 2012 | 16.54 | 17.10 | 16.54 | 16.94 | 583,010 | +0.59(+3.63%) |
Apr 24, 2012 | 16.35 | 16.61 | 16.08 | 16.35 | 689,002 | +0.00(+0.00%) |
Apr 23, 2012 | 15.87 | 16.56 | 15.82 | 16.35 | 785,959 | -0.03(-0.21%) |
Apr 20, 2012 | 16.64 | 16.77 | 16.27 | 16.38 | 762,743 | +0.01(+0.05%) |
Apr 19, 2012 | 16.57 | 16.66 | 16.17 | 16.37 | 695,902 | -0.09(-0.57%) |
Apr 18, 2012 | 16.46 | 16.66 | 16.34 | 16.47 | 435,888 | -0.13(-0.78%) |
Apr 17, 2012 | 16.57 | 16.92 | 16.52 | 16.60 | 628,039 | +0.21(+1.31%) |
Apr 16, 2012 | 16.90 | 17.00 | 16.13 | 16.38 | 544,646 | -0.36(-2.16%) |
Apr 13, 2012 | 16.91 | 16.99 | 16.65 | 16.74 | 729,760 | -0.27(-1.57%) |
Apr 12, 2012 | 16.25 | 17.08 | 16.25 | 17.01 | 707,107 | +0.85(+5.27%) |
Apr 11, 2012 | 16.60 | 16.88 | 16.12 | 16.16 | 1,295,998 | +0.21(+1.35%) |
Apr 10, 2012 | 16.84 | 16.86 | 15.87 | 15.94 | 1,366,061 | -0.89(-5.31%) |
Apr 09, 2012 | 16.77 | 17.20 | 16.57 | 16.84 | 657,553 | -0.41(-2.39%) |
Apr 05, 2012 | 17.40 | 17.72 | 17.20 | 17.25 | 538,204 | -0.25(-1.43%) |
Apr 04, 2012 | 17.85 | 17.97 | 17.33 | 17.50 | 632,022 | -0.71(-3.92%) |
Apr 03, 2012 | 18.51 | 18.57 | 17.97 | 18.21 | 689,595 | -0.33(-1.76%) |
Apr 02, 2012 | 18.03 | 18.73 | 17.71 | 18.54 | 625,351 | +0.41(+2.28%) |
Mar 30, 2012 | 18.45 | 18.55 | 17.82 | 18.13 | 598,104 | -0.12(-0.66%) |
Mar 29, 2012 | 17.93 | 18.32 | 17.59 | 18.25 | 953,978 | +0.09(+0.52%) |
Mar 28, 2012 | 18.63 | 18.66 | 17.82 | 18.15 | 622,617 | -0.52(-2.76%) |
Mar 27, 2012 | 19.50 | 19.74 | 18.56 | 18.67 | 854,734 | -0.89(-4.57%) |
Mar 26, 2012 | 19.67 | 19.97 | 19.18 | 19.56 | 805,368 | +0.03(+0.13%) |
Mar 23, 2012 | 18.77 | 19.54 | 18.57 | 19.54 | 797,708 | +0.78(+4.17%) |
Mar 22, 2012 | 19.26 | 19.26 | 18.50 | 18.75 | 905,855 | -0.83(-4.22%) |
Mar 21, 2012 | 19.78 | 19.86 | 19.32 | 19.58 | 584,619 | -0.09(-0.44%) |
Mar 20, 2012 | 20.37 | 20.37 | 19.61 | 19.67 | 652,932 | -1.02(-4.95%) |
Mar 19, 2012 | 20.31 | 20.93 | 20.23 | 20.69 | 583,574 | +0.30(+1.48%) |
Mar 16, 2012 | 19.92 | 20.82 | 19.86 | 20.39 | 728,808 | +0.57(+2.86%) |
Mar 15, 2012 | 20.02 | 20.22 | 19.61 | 19.82 | 467,024 | -0.10(-0.52%) |
Mar 14, 2012 | 20.37 | 20.64 | 19.79 | 19.92 | 417,085 | -0.47(-2.32%) |
Mar 13, 2012 | 19.99 | 20.54 | 19.71 | 20.40 | 570,979 | +0.59(+3.00%) |
Mar 12, 2012 | 20.30 | 20.46 | 19.61 | 19.80 | 498,221 | -0.55(-2.70%) |
Mar 09, 2012 | 20.27 | 20.96 | 20.19 | 20.35 | 935,538 | +0.48(+2.42%) |
Mar 08, 2012 | 19.85 | 19.99 | 19.33 | 19.87 | 557,704 | +0.26(+1.31%) |
Mar 07, 2012 | 19.52 | 19.83 | 19.25 | 19.62 | 503,771 | +0.18(+0.93%) |
Mar 06, 2012 | 19.58 | 19.58 | 19.13 | 19.44 | 802,826 | -0.77(-3.82%) |
Mar 05, 2012 | 19.89 | 20.31 | 19.44 | 20.21 | 789,570 | +0.27(+1.33%) |
Mar 02, 2012 | 21.31 | 21.41 | 19.81 | 19.94 | 1,383,042 | -1.45(-6.77%) |
Mar 01, 2012 | 21.82 | 22.27 | 21.21 | 21.39 | 1,129,308 | -0.25(-1.15%) |
Feb 29, 2012 | 22.41 | 22.70 | 21.43 | 21.64 | 847,470 | -0.75(-3.33%) |
Feb 28, 2012 | 22.60 | 23.29 | 22.23 | 22.39 | 707,681 | -0.17(-0.76%) |
Feb 27, 2012 | 22.73 | 23.05 | 22.15 | 22.56 | 701,053 | -0.44(-1.90%) |
Feb 24, 2012 | 22.79 | 23.48 | 22.03 | 22.99 | 1,533,566 | +1.77(+8.32%) |
Feb 23, 2012 | 20.75 | 21.31 | 20.25 | 21.23 | 775,827 | +0.59(+2.87%) |
Feb 22, 2012 | 20.54 | 20.87 | 20.40 | 20.64 | 450,062 | +0.03(+0.17%) |
Feb 21, 2012 | 20.69 | 21.13 | 20.42 | 20.60 | 452,783 | +0.12(+0.59%) |
Feb 17, 2012 | 20.26 | 20.74 | 20.09 | 20.48 | 585,967 | +0.38(+1.88%) |
Feb 16, 2012 | 19.49 | 20.17 | 19.15 | 20.11 | 610,220 | +0.57(+2.94%) |
Feb 15, 2012 | 20.01 | 20.47 | 19.39 | 19.53 | 687,128 | -0.29(-1.47%) |
Feb 14, 2012 | 19.96 | 20.23 | 19.55 | 19.82 | 491,344 | -0.20(-0.98%) |
Feb 13, 2012 | 19.95 | 20.18 | 19.66 | 20.02 | 398,596 | +0.36(+1.83%) |
Feb 10, 2012 | 19.79 | 20.03 | 19.32 | 19.66 | 639,432 | -0.48(-2.38%) |
Feb 09, 2012 | 20.52 | 20.72 | 19.94 | 20.14 | 578,838 | -0.27(-1.30%) |
Feb 08, 2012 | 20.83 | 21.39 | 20.21 | 20.41 | 658,847 | -0.38(-1.81%) |
Feb 07, 2012 | 19.49 | 21.05 | 19.29 | 20.78 | 1,258,744 | +1.21(+6.17%) |
Feb 06, 2012 | 18.50 | 19.69 | 18.25 | 19.57 | 1,004,556 | +0.95(+5.11%) |
Feb 03, 2012 | 18.35 | 18.69 | 18.03 | 18.62 | 1,215,804 | +0.71(+3.97%) |
Feb 02, 2012 | 18.33 | 18.52 | 17.83 | 17.91 | 762,448 | -0.39(-2.15%) |