Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.85 | 23.15 | 22.54 | 22.66 | 5,770,429 | -0.28(-1.22%) |
Apr 27, 2012 | 21.50 | 23.01 | 21.27 | 22.94 | 3,737,564 | +1.01(+4.61%) |
Apr 26, 2012 | 20.75 | 21.96 | 20.00 | 21.93 | 6,362,371 | +2.53(+13.04%) |
Apr 25, 2012 | 18.95 | 19.77 | 18.66 | 19.40 | 1,568,101 | +0.63(+3.36%) |
Apr 24, 2012 | 18.61 | 19.02 | 18.31 | 18.77 | 1,118,502 | +0.21(+1.13%) |
Apr 23, 2012 | 19.14 | 19.19 | 18.35 | 18.56 | 1,359,870 | -0.87(-4.48%) |
Apr 20, 2012 | 19.14 | 19.50 | 18.93 | 19.43 | 1,642,801 | +0.55(+2.91%) |
Apr 19, 2012 | 17.89 | 19.28 | 17.89 | 18.88 | 1,694,101 | +1.05(+5.89%) |
Apr 18, 2012 | 17.89 | 18.15 | 17.71 | 17.83 | 573,734 | -0.14(-0.78%) |
Apr 17, 2012 | 17.90 | 18.14 | 17.41 | 17.97 | 1,029,419 | +0.62(+3.57%) |
Apr 16, 2012 | 17.67 | 17.86 | 17.08 | 17.35 | 1,051,145 | -0.30(-1.70%) |
Apr 13, 2012 | 17.99 | 18.00 | 17.53 | 17.65 | 1,064,376 | -0.46(-2.54%) |
Apr 12, 2012 | 18.00 | 18.18 | 17.80 | 18.11 | 662,081 | +0.10(+0.56%) |
Apr 11, 2012 | 17.88 | 18.39 | 17.75 | 18.01 | 988,707 | +0.31(+1.75%) |
Apr 10, 2012 | 18.88 | 18.97 | 17.52 | 17.70 | 1,659,303 | -1.27(-6.69%) |
Apr 09, 2012 | 19.22 | 19.25 | 18.82 | 18.97 | 656,187 | -0.62(-3.16%) |
Apr 05, 2012 | 18.99 | 19.80 | 18.93 | 19.59 | 746,841 | +0.61(+3.21%) |
Apr 04, 2012 | 19.22 | 19.27 | 18.92 | 18.98 | 601,791 | -0.44(-2.27%) |
Apr 03, 2012 | 19.71 | 19.87 | 19.29 | 19.42 | 707,105 | -0.31(-1.57%) |
Apr 02, 2012 | 19.29 | 19.79 | 18.91 | 19.73 | 1,021,534 | +0.43(+2.23%) |
Mar 30, 2012 | 20.24 | 20.60 | 19.26 | 19.30 | 1,848,488 | -0.57(-2.87%) |
Mar 29, 2012 | 19.37 | 19.98 | 19.20 | 19.87 | 1,166,918 | +0.34(+1.74%) |
Mar 28, 2012 | 19.75 | 19.99 | 19.22 | 19.53 | 815,448 | -0.12(-0.61%) |
Mar 27, 2012 | 19.82 | 20.00 | 19.64 | 19.65 | 882,293 | -0.29(-1.45%) |
Mar 26, 2012 | 19.98 | 19.98 | 19.58 | 19.94 | 1,324,720 | +0.14(+0.71%) |
Mar 23, 2012 | 19.48 | 19.94 | 19.34 | 19.80 | 2,301,755 | +0.25(+1.28%) |
Mar 22, 2012 | 18.32 | 19.58 | 18.13 | 19.55 | 1,949,168 | +1.02(+5.50%) |
Mar 21, 2012 | 18.16 | 18.80 | 18.12 | 18.53 | 1,653,379 | +0.36(+1.98%) |
Mar 20, 2012 | 18.39 | 18.57 | 18.10 | 18.17 | 788,015 | -0.39(-2.10%) |
Mar 19, 2012 | 17.98 | 18.72 | 17.91 | 18.56 | 1,621,562 | +0.48(+2.65%) |
Mar 16, 2012 | 17.52 | 18.20 | 17.43 | 18.08 | 2,889,205 | +0.62(+3.55%) |
Mar 15, 2012 | 16.63 | 17.58 | 16.55 | 17.46 | 1,270,872 | +0.91(+5.50%) |
Mar 14, 2012 | 16.73 | 17.15 | 16.48 | 16.55 | 673,890 | -0.25(-1.49%) |
Mar 13, 2012 | 16.65 | 16.91 | 16.52 | 16.80 | 673,267 | +0.24(+1.45%) |
Mar 12, 2012 | 17.12 | 17.29 | 16.50 | 16.56 | 537,683 | -0.60(-3.50%) |
Mar 09, 2012 | 17.09 | 17.24 | 16.83 | 17.16 | 965,700 | +0.11(+0.65%) |
Mar 08, 2012 | 16.42 | 17.15 | 16.32 | 17.05 | 1,539,815 | +0.71(+4.35%) |
Mar 07, 2012 | 16.75 | 16.98 | 16.32 | 16.34 | 1,422,125 | -0.40(-2.39%) |
Mar 06, 2012 | 17.31 | 17.48 | 16.63 | 16.74 | 1,225,742 | -0.73(-4.18%) |
Mar 05, 2012 | 17.41 | 17.72 | 17.21 | 17.47 | 976,959 | -0.07(-0.37%) |
Mar 02, 2012 | 17.74 | 17.86 | 17.20 | 17.54 | 1,530,122 | -0.20(-1.10%) |
Mar 01, 2012 | 17.11 | 17.84 | 16.85 | 17.73 | 1,762,692 | +0.77(+4.54%) |
Feb 29, 2012 | 16.80 | 17.40 | 16.80 | 16.96 | 1,119,235 | +0.14(+0.83%) |
Feb 28, 2012 | 16.78 | 17.43 | 16.74 | 16.82 | 1,634,786 | +0.12(+0.72%) |
Feb 27, 2012 | 16.75 | 16.81 | 16.37 | 16.70 | 1,819,549 | -0.24(-1.42%) |
Feb 24, 2012 | 17.22 | 17.45 | 16.75 | 16.94 | 1,171,056 | -0.25(-1.45%) |
Feb 23, 2012 | 17.03 | 17.46 | 16.85 | 17.19 | 992,597 | +0.22(+1.30%) |
Feb 22, 2012 | 16.89 | 17.10 | 16.33 | 16.97 | 1,242,307 | +0.06(+0.35%) |
Feb 21, 2012 | 17.61 | 17.74 | 16.91 | 16.91 | 1,247,295 | -0.66(-3.76%) |
Feb 17, 2012 | 17.98 | 17.98 | 17.27 | 17.57 | 1,396,637 | -0.45(-2.50%) |
Feb 16, 2012 | 16.82 | 18.12 | 16.80 | 18.02 | 2,801,274 | +0.76(+4.40%) |
Feb 15, 2012 | 18.36 | 18.36 | 17.12 | 17.26 | 3,162,540 | -1.01(-5.53%) |
Feb 14, 2012 | 18.88 | 18.88 | 18.04 | 18.27 | 2,893,167 | -0.04(-0.22%) |
Feb 13, 2012 | 17.16 | 18.34 | 17.08 | 18.31 | 2,161,561 | +1.35(+7.96%) |
Feb 10, 2012 | 17.11 | 17.30 | 16.90 | 16.96 | 993,932 | -0.26(-1.51%) |
Feb 09, 2012 | 17.39 | 17.52 | 17.04 | 17.22 | 1,294,988 | -0.20(-1.15%) |
Feb 08, 2012 | 17.95 | 17.99 | 16.92 | 17.42 | 1,728,529 | -0.54(-3.01%) |
Feb 07, 2012 | 18.09 | 18.20 | 17.70 | 17.96 | 1,643,310 | -0.04(-0.22%) |
Feb 06, 2012 | 17.64 | 18.12 | 17.21 | 18.00 | 1,647,349 | +0.34(+1.93%) |
Feb 03, 2012 | 18.13 | 18.34 | 17.51 | 17.66 | 1,694,223 | -0.41(-2.27%) |
Feb 02, 2012 | 18.04 | 18.43 | 17.78 | 18.07 | 1,098,529 | +0.08(+0.44%) |