Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.96 | 17.96 | 17.84 | 17.93 | 30,019 | -0.13(-0.72%) |
Apr 27, 2012 | 18.10 | 18.20 | 18.01 | 18.06 | 19,037 | +0.15(+0.84%) |
Apr 26, 2012 | 17.72 | 17.92 | 17.70 | 17.91 | 36,771 | +0.26(+1.47%) |
Apr 25, 2012 | 17.41 | 17.78 | 17.41 | 17.65 | 26,034 | -0.01(-0.06%) |
Apr 24, 2012 | 17.58 | 17.78 | 17.49 | 17.66 | 102,767 | -0.38(-2.11%) |
Apr 23, 2012 | 17.86 | 18.04 | 17.55 | 18.04 | 28,081 | -0.46(-2.49%) |
Apr 20, 2012 | 18.40 | 18.60 | 18.21 | 18.50 | 64,403 | -0.02(-0.11%) |
Apr 19, 2012 | 18.51 | 18.76 | 18.32 | 18.52 | 35,173 | -0.44(-2.32%) |
Apr 18, 2012 | 18.81 | 19.03 | 18.65 | 18.96 | 20,783 | -0.41(-2.12%) |
Apr 17, 2012 | 19.34 | 19.45 | 19.29 | 19.37 | 27,087 | +0.16(+0.83%) |
Apr 16, 2012 | 19.03 | 19.31 | 19.03 | 19.21 | 32,245 | +0.37(+1.96%) |
Apr 13, 2012 | 19.24 | 19.24 | 18.82 | 18.84 | 14,061 | -0.62(-3.19%) |
Apr 12, 2012 | 19.16 | 19.58 | 19.16 | 19.46 | 30,434 | +1.01(+5.47%) |
Apr 11, 2012 | 18.55 | 18.64 | 18.45 | 18.45 | 24,502 | +0.26(+1.43%) |
Apr 10, 2012 | 18.54 | 18.55 | 18.04 | 18.19 | 26,259 | -0.10(-0.55%) |
Apr 09, 2012 | 17.69 | 18.39 | 17.69 | 18.29 | 18,105 | -0.08(-0.44%) |
Apr 05, 2012 | 18.38 | 18.47 | 18.30 | 18.37 | 93,672 | -0.02(-0.11%) |
Apr 04, 2012 | 18.31 | 18.44 | 18.20 | 18.39 | 88,232 | -0.57(-3.01%) |
Apr 03, 2012 | 19.24 | 19.32 | 18.84 | 18.96 | 112,287 | -0.66(-3.36%) |
Apr 02, 2012 | 19.34 | 19.77 | 19.33 | 19.62 | 25,805 | +0.00(+0.00%) |
Mar 30, 2012 | 19.65 | 19.76 | 19.24 | 19.62 | 88,867 | +0.19(+0.98%) |
Mar 29, 2012 | 19.28 | 19.48 | 19.17 | 19.43 | 67,570 | -0.01(-0.05%) |
Mar 28, 2012 | 19.58 | 19.70 | 19.38 | 19.44 | 22,302 | -0.20(-1.02%) |
Mar 27, 2012 | 19.73 | 19.79 | 19.52 | 19.64 | 44,704 | -0.29(-1.46%) |
Mar 26, 2012 | 19.85 | 20.04 | 19.70 | 19.93 | 89,618 | +0.63(+3.26%) |
Mar 23, 2012 | 19.16 | 19.37 | 19.10 | 19.30 | 22,751 | -0.16(-0.82%) |
Mar 22, 2012 | 19.10 | 19.47 | 19.10 | 19.46 | 63,860 | -0.14(-0.71%) |
Mar 21, 2012 | 19.51 | 19.69 | 19.41 | 19.60 | 20,284 | -0.14(-0.71%) |
Mar 20, 2012 | 19.47 | 19.77 | 19.44 | 19.74 | 28,459 | -0.42(-2.08%) |
Mar 19, 2012 | 19.82 | 20.17 | 19.82 | 20.16 | 20,589 | -0.05(-0.25%) |
Mar 16, 2012 | 20.14 | 20.26 | 20.10 | 20.21 | 43,279 | +0.17(+0.85%) |
Mar 15, 2012 | 19.65 | 20.06 | 19.65 | 20.04 | 14,571 | +0.33(+1.67%) |
Mar 14, 2012 | 19.72 | 19.85 | 19.62 | 19.71 | 132,898 | +0.19(+0.97%) |
Mar 13, 2012 | 19.19 | 19.57 | 19.19 | 19.52 | 35,676 | +0.45(+2.36%) |
Mar 12, 2012 | 18.95 | 19.09 | 18.89 | 19.07 | 33,950 | +0.05(+0.29%) |
Mar 09, 2012 | 18.97 | 19.16 | 18.93 | 19.02 | 131,092 | -0.00(-0.03%) |
Mar 08, 2012 | 18.84 | 19.12 | 18.83 | 19.02 | 104,722 | +0.71(+3.88%) |
Mar 07, 2012 | 18.27 | 18.46 | 18.24 | 18.31 | 72,719 | +0.10(+0.55%) |
Mar 06, 2012 | 18.42 | 18.42 | 18.10 | 18.21 | 78,034 | -0.85(-4.46%) |
Mar 05, 2012 | 19.16 | 19.16 | 18.84 | 19.06 | 32,647 | -0.34(-1.75%) |
Mar 02, 2012 | 19.34 | 19.40 | 19.18 | 19.40 | 30,893 | +0.13(+0.67%) |
Mar 01, 2012 | 19.20 | 19.32 | 19.13 | 19.27 | 30,720 | +0.24(+1.26%) |
Feb 29, 2012 | 19.29 | 19.29 | 18.89 | 19.03 | 52,559 | -0.33(-1.70%) |
Feb 28, 2012 | 19.05 | 19.37 | 19.05 | 19.36 | 63,156 | +0.25(+1.31%) |
Feb 27, 2012 | 19.10 | 19.25 | 18.99 | 19.11 | 30,832 | -0.44(-2.25%) |
Feb 24, 2012 | 19.45 | 19.67 | 19.40 | 19.55 | 96,617 | +0.32(+1.65%) |
Feb 23, 2012 | 19.11 | 19.32 | 18.87 | 19.23 | 35,483 | +0.08(+0.43%) |
Feb 22, 2012 | 19.31 | 19.32 | 19.10 | 19.15 | 64,459 | -0.68(-3.43%) |
Feb 21, 2012 | 19.66 | 19.94 | 19.66 | 19.83 | 81,385 | +0.22(+1.12%) |
Feb 17, 2012 | 19.80 | 19.93 | 19.48 | 19.61 | 21,312 | +0.20(+1.03%) |
Feb 16, 2012 | 18.85 | 19.47 | 18.85 | 19.41 | 26,899 | +1.52(+8.50%) |
Feb 15, 2012 | 18.00 | 18.16 | 17.79 | 17.89 | 27,518 | +0.28(+1.59%) |
Feb 14, 2012 | 17.77 | 17.77 | 17.49 | 17.61 | 19,015 | -0.53(-2.92%) |
Feb 13, 2012 | 18.15 | 18.24 | 18.07 | 18.14 | 14,592 | +0.19(+1.06%) |
Feb 10, 2012 | 18.03 | 18.05 | 17.90 | 17.95 | 41,163 | -0.80(-4.27%) |
Feb 09, 2012 | 18.51 | 18.79 | 18.43 | 18.75 | 76,865 | +0.46(+2.52%) |
Feb 08, 2012 | 18.24 | 18.42 | 18.03 | 18.29 | 28,867 | +0.06(+0.33%) |
Feb 07, 2012 | 17.99 | 18.25 | 17.90 | 18.23 | 57,569 | +0.14(+0.77%) |
Feb 06, 2012 | 17.85 | 18.15 | 17.85 | 18.09 | 71,162 | -0.23(-1.26%) |
Feb 03, 2012 | 18.01 | 18.40 | 18.00 | 18.32 | 65,280 | +0.04(+0.22%) |
Feb 02, 2012 | 17.90 | 18.30 | 17.90 | 18.28 | 49,120 | +0.51(+2.87%) |