Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.20 | 18.26 | 17.77 | 17.93 | 270,422 | -0.31(-1.70%) |
Apr 27, 2012 | 18.35 | 18.43 | 18.24 | 18.24 | 62,788 | -0.12(-0.65%) |
Apr 26, 2012 | 18.40 | 18.48 | 18.06 | 18.36 | 50,265 | -0.02(-0.11%) |
Apr 25, 2012 | 18.34 | 18.49 | 17.90 | 18.38 | 86,979 | +0.04(+0.22%) |
Apr 24, 2012 | 18.16 | 18.38 | 18.16 | 18.34 | 72,481 | +0.28(+1.55%) |
Apr 23, 2012 | 17.45 | 18.17 | 17.43 | 18.06 | 81,228 | +0.42(+2.38%) |
Apr 20, 2012 | 17.98 | 17.98 | 17.08 | 17.64 | 80,637 | +0.23(+1.32%) |
Apr 19, 2012 | 18.07 | 18.40 | 17.35 | 17.41 | 106,794 | -0.66(-3.65%) |
Apr 18, 2012 | 18.42 | 18.50 | 17.90 | 18.07 | 63,198 | -0.40(-2.17%) |
Apr 17, 2012 | 18.80 | 18.90 | 18.38 | 18.47 | 70,154 | -0.20(-1.07%) |
Apr 16, 2012 | 18.72 | 18.90 | 17.84 | 18.67 | 57,851 | +0.12(+0.65%) |
Apr 13, 2012 | 18.88 | 18.88 | 18.50 | 18.55 | 35,586 | -0.36(-1.90%) |
Apr 12, 2012 | 18.92 | 19.24 | 18.61 | 18.91 | 93,961 | -0.03(-0.16%) |
Apr 11, 2012 | 18.34 | 19.00 | 18.02 | 18.94 | 140,290 | +0.96(+5.34%) |
Apr 10, 2012 | 18.93 | 19.12 | 17.85 | 17.98 | 115,168 | -0.88(-4.67%) |
Apr 09, 2012 | 18.99 | 19.20 | 18.85 | 18.86 | 47,203 | -0.38(-1.98%) |
Apr 05, 2012 | 18.90 | 19.65 | 18.76 | 19.24 | 479,426 | +0.39(+2.07%) |
Apr 04, 2012 | 20.30 | 20.30 | 18.84 | 18.85 | 2,568,794 | -2.01(-9.64%) |
Apr 03, 2012 | 23.96 | 23.97 | 20.57 | 20.86 | 167,019 | -3.24(-13.44%) |
Apr 02, 2012 | 25.18 | 25.18 | 23.61 | 24.10 | 42,843 | -1.35(-5.30%) |
Mar 30, 2012 | 25.37 | 25.64 | 23.70 | 25.45 | 70,660 | +0.35(+1.39%) |
Mar 29, 2012 | 25.54 | 25.69 | 25.05 | 25.10 | 26,925 | -0.56(-2.18%) |
Mar 28, 2012 | 25.45 | 26.00 | 24.91 | 25.66 | 25,135 | +0.19(+0.75%) |
Mar 27, 2012 | 26.00 | 26.44 | 25.25 | 25.47 | 24,370 | -0.69(-2.64%) |
Mar 26, 2012 | 26.86 | 26.86 | 25.00 | 26.16 | 65,204 | -0.34(-1.28%) |
Mar 23, 2012 | 24.98 | 26.50 | 24.29 | 26.50 | 49,113 | +1.50(+6.00%) |
Mar 22, 2012 | 25.86 | 25.86 | 24.95 | 25.00 | 60,944 | -0.99(-3.81%) |
Mar 21, 2012 | 22.95 | 27.55 | 22.95 | 25.99 | 64,396 | +1.60(+6.56%) |
Mar 20, 2012 | 24.38 | 24.88 | 23.45 | 24.39 | 37,734 | -0.14(-0.57%) |
Mar 19, 2012 | 22.90 | 24.98 | 22.23 | 24.53 | 70,050 | +1.53(+6.65%) |
Mar 16, 2012 | 22.72 | 23.08 | 22.30 | 23.00 | 84,874 | +0.32(+1.41%) |
Mar 15, 2012 | 22.17 | 22.71 | 21.80 | 22.68 | 31,993 | +0.67(+3.04%) |
Mar 14, 2012 | 22.08 | 22.76 | 21.76 | 22.01 | 24,862 | -0.09(-0.41%) |
Mar 13, 2012 | 21.99 | 22.15 | 21.33 | 22.10 | 44,297 | +0.40(+1.84%) |
Mar 12, 2012 | 22.11 | 22.57 | 21.17 | 21.70 | 28,441 | -0.34(-1.54%) |
Mar 09, 2012 | 22.30 | 23.38 | 21.86 | 22.04 | 32,934 | -0.36(-1.61%) |
Mar 08, 2012 | 22.80 | 22.80 | 19.50 | 22.40 | 50,683 | -0.60(-2.61%) |
Mar 07, 2012 | 22.49 | 23.92 | 22.49 | 23.00 | 22,665 | +0.48(+2.13%) |
Mar 06, 2012 | 22.99 | 23.98 | 22.50 | 22.52 | 22,717 | -0.68(-2.93%) |
Mar 05, 2012 | 23.49 | 24.93 | 23.10 | 23.20 | 16,917 | -0.35(-1.49%) |
Mar 02, 2012 | 24.62 | 24.82 | 23.37 | 23.55 | 33,567 | -1.19(-4.81%) |
Mar 01, 2012 | 25.00 | 25.20 | 24.14 | 24.74 | 54,277 | -0.25(-1.00%) |
Feb 29, 2012 | 24.47 | 25.35 | 24.13 | 24.99 | 114,914 | +0.64(+2.63%) |
Feb 28, 2012 | 24.84 | 24.88 | 24.04 | 24.35 | 99,387 | -0.40(-1.62%) |
Feb 27, 2012 | 24.17 | 24.98 | 24.10 | 24.75 | 32,762 | +0.26(+1.06%) |
Feb 24, 2012 | 23.37 | 24.77 | 23.37 | 24.49 | 32,060 | +1.00(+4.26%) |
Feb 23, 2012 | 23.75 | 23.80 | 22.74 | 23.49 | 67,331 | -0.26(-1.09%) |
Feb 22, 2012 | 23.57 | 24.30 | 23.23 | 23.75 | 54,083 | +0.04(+0.17%) |
Feb 21, 2012 | 22.89 | 24.06 | 22.89 | 23.71 | 54,787 | +0.23(+0.98%) |
Feb 17, 2012 | 23.51 | 24.27 | 23.35 | 23.48 | 72,291 | +0.08(+0.34%) |
Feb 16, 2012 | 23.79 | 23.86 | 22.89 | 23.40 | 99,423 | -0.25(-1.06%) |
Feb 15, 2012 | 22.12 | 24.11 | 22.00 | 23.65 | 76,661 | +1.72(+7.84%) |
Feb 14, 2012 | 22.60 | 22.60 | 21.50 | 21.93 | 64,069 | -0.75(-3.31%) |
Feb 13, 2012 | 22.23 | 23.18 | 21.73 | 22.68 | 40,718 | +0.78(+3.56%) |
Feb 10, 2012 | 23.72 | 24.59 | 21.87 | 21.90 | 120,262 | -1.99(-8.33%) |
Feb 09, 2012 | 24.28 | 25.50 | 23.88 | 23.89 | 106,603 | -0.40(-1.65%) |
Feb 08, 2012 | 24.72 | 26.23 | 23.91 | 24.29 | 162,144 | -0.30(-1.22%) |
Feb 07, 2012 | 24.50 | 27.29 | 24.24 | 24.59 | 133,001 | +0.33(+1.36%) |
Feb 06, 2012 | 23.78 | 24.49 | 22.94 | 24.26 | 32,208 | +0.45(+1.89%) |
Feb 03, 2012 | 21.39 | 24.07 | 21.39 | 23.81 | 103,988 | +2.81(+13.38%) |
Feb 02, 2012 | 20.27 | 21.27 | 20.27 | 21.00 | 158,295 | +0.64(+3.14%) |