Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.97 | 21.31 | 20.93 | 21.21 | 115,925 | +0.29(+1.39%) |
Apr 27, 2012 | 21.35 | 21.35 | 20.87 | 20.92 | 94,835 | -0.05(-0.23%) |
Apr 26, 2012 | 20.38 | 21.14 | 20.38 | 20.97 | 99,335 | +0.58(+2.86%) |
Apr 25, 2012 | 20.60 | 20.63 | 20.34 | 20.38 | 82,446 | +0.04(+0.18%) |
Apr 24, 2012 | 20.48 | 20.58 | 20.17 | 20.35 | 63,584 | -0.13(-0.65%) |
Apr 23, 2012 | 20.09 | 20.51 | 20.02 | 20.48 | 49,779 | +0.00(+0.00%) |
Apr 20, 2012 | 20.14 | 20.53 | 20.07 | 20.48 | 57,920 | +0.51(+2.55%) |
Apr 19, 2012 | 20.02 | 20.29 | 19.78 | 19.97 | 38,675 | -0.05(-0.24%) |
Apr 18, 2012 | 20.36 | 20.58 | 19.90 | 20.02 | 47,179 | -0.32(-1.55%) |
Apr 17, 2012 | 19.97 | 20.41 | 19.97 | 20.34 | 43,097 | +0.41(+2.07%) |
Apr 16, 2012 | 20.14 | 20.14 | 19.44 | 19.92 | 75,818 | -0.07(-0.36%) |
Apr 13, 2012 | 20.29 | 20.53 | 19.73 | 20.00 | 97,353 | +0.27(+1.35%) |
Apr 12, 2012 | 19.24 | 19.73 | 19.15 | 19.73 | 51,694 | +0.63(+3.30%) |
Apr 11, 2012 | 19.19 | 19.66 | 18.98 | 19.10 | 100,735 | +0.39(+2.08%) |
Apr 10, 2012 | 19.41 | 19.66 | 18.69 | 18.71 | 168,371 | -0.70(-3.62%) |
Apr 09, 2012 | 19.78 | 19.95 | 19.17 | 19.41 | 86,730 | -0.41(-2.08%) |
Apr 05, 2012 | 19.73 | 20.36 | 19.41 | 19.83 | 109,398 | -0.07(-0.37%) |
Apr 04, 2012 | 20.04 | 20.12 | 19.66 | 19.90 | 72,212 | -0.19(-0.97%) |
Apr 03, 2012 | 20.14 | 20.51 | 19.87 | 20.09 | 165,251 | -0.02(-0.12%) |
Apr 02, 2012 | 19.68 | 20.19 | 19.68 | 20.12 | 76,781 | +0.44(+2.22%) |
Mar 30, 2012 | 19.27 | 19.85 | 19.27 | 19.68 | 84,133 | +0.44(+2.27%) |
Mar 29, 2012 | 19.51 | 19.68 | 18.93 | 19.24 | 54,580 | -0.46(-2.34%) |
Mar 28, 2012 | 19.53 | 19.79 | 19.17 | 19.70 | 56,226 | +0.32(+1.63%) |
Mar 27, 2012 | 19.58 | 19.90 | 19.22 | 19.39 | 112,241 | -0.19(-0.99%) |
Mar 26, 2012 | 19.58 | 20.09 | 19.44 | 19.58 | 116,731 | +0.15(+0.75%) |
Mar 23, 2012 | 18.78 | 19.51 | 18.69 | 19.44 | 95,948 | +0.66(+3.49%) |
Mar 22, 2012 | 18.78 | 18.95 | 18.69 | 18.78 | 44,328 | -0.10(-0.51%) |
Mar 21, 2012 | 18.83 | 19.05 | 18.71 | 18.88 | 54,718 | +0.05(+0.26%) |
Mar 20, 2012 | 18.69 | 18.93 | 18.20 | 18.83 | 98,363 | +0.07(+0.39%) |
Mar 19, 2012 | 18.88 | 18.93 | 18.49 | 18.76 | 77,842 | -0.12(-0.64%) |
Mar 16, 2012 | 18.39 | 18.90 | 18.25 | 18.88 | 100,493 | +0.56(+3.05%) |
Mar 15, 2012 | 17.84 | 18.54 | 17.81 | 18.32 | 84,394 | +0.44(+2.44%) |
Mar 14, 2012 | 17.96 | 18.24 | 17.71 | 17.88 | 40,018 | +0.00(+0.00%) |
Mar 13, 2012 | 18.47 | 18.61 | 17.84 | 17.88 | 73,959 | -0.53(-2.90%) |
Mar 12, 2012 | 18.81 | 18.81 | 18.39 | 18.42 | 33,021 | -0.19(-1.04%) |
Mar 09, 2012 | 18.44 | 18.71 | 18.20 | 18.61 | 56,563 | +0.22(+1.19%) |
Mar 08, 2012 | 17.98 | 18.47 | 17.73 | 18.39 | 69,887 | +0.70(+3.98%) |
Mar 07, 2012 | 17.20 | 17.69 | 17.20 | 17.69 | 52,956 | +0.53(+3.11%) |
Mar 06, 2012 | 17.30 | 17.40 | 16.94 | 17.16 | 118,873 | -0.34(-1.94%) |
Mar 05, 2012 | 17.59 | 17.67 | 17.23 | 17.50 | 89,858 | -0.19(-1.10%) |
Mar 02, 2012 | 17.96 | 18.13 | 17.64 | 17.69 | 56,913 | -0.32(-1.75%) |
Mar 01, 2012 | 18.30 | 18.37 | 17.96 | 18.01 | 71,510 | -0.12(-0.67%) |
Feb 29, 2012 | 18.47 | 18.56 | 18.08 | 18.13 | 57,877 | -0.22(-1.19%) |
Feb 28, 2012 | 18.18 | 18.42 | 18.08 | 18.35 | 53,940 | +0.19(+1.07%) |
Feb 27, 2012 | 18.78 | 18.78 | 18.10 | 18.15 | 104,522 | -0.68(-3.61%) |
Feb 24, 2012 | 18.81 | 19.07 | 18.44 | 18.83 | 70,446 | +0.12(+0.65%) |
Feb 23, 2012 | 18.47 | 18.76 | 18.39 | 18.71 | 36,342 | +0.27(+1.45%) |
Feb 22, 2012 | 19.17 | 19.22 | 18.39 | 18.44 | 66,155 | -0.73(-3.80%) |
Feb 21, 2012 | 18.88 | 19.17 | 18.78 | 19.17 | 90,168 | +0.39(+2.07%) |
Feb 17, 2012 | 18.90 | 19.02 | 18.69 | 18.78 | 62,071 | +0.10(+0.52%) |
Feb 16, 2012 | 18.30 | 18.69 | 17.96 | 18.69 | 92,928 | +0.58(+3.22%) |
Feb 15, 2012 | 18.01 | 18.27 | 17.68 | 18.10 | 80,295 | +0.46(+2.61%) |
Feb 14, 2012 | 17.59 | 17.64 | 17.23 | 17.64 | 71,762 | +0.05(+0.28%) |
Feb 13, 2012 | 17.45 | 17.59 | 17.28 | 17.59 | 59,131 | +0.33(+1.90%) |
Feb 10, 2012 | 17.45 | 17.45 | 16.99 | 17.27 | 107,033 | -0.23(-1.32%) |
Feb 09, 2012 | 17.88 | 17.91 | 16.99 | 17.50 | 153,684 | -0.15(-0.83%) |
Feb 08, 2012 | 18.20 | 18.20 | 17.59 | 17.64 | 140,025 | -0.63(-3.45%) |
Feb 07, 2012 | 18.81 | 18.81 | 18.22 | 18.27 | 79,826 | -0.61(-3.21%) |
Feb 06, 2012 | 18.81 | 19.02 | 18.47 | 18.88 | 82,446 | +0.07(+0.39%) |
Feb 03, 2012 | 19.02 | 19.15 | 18.44 | 18.81 | 96,429 | -0.09(-0.48%) |
Feb 02, 2012 | 18.90 | 19.04 | 18.76 | 18.90 | 208,011 | +0.14(+0.76%) |