Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.77 | 15.84 | 15.64 | 15.83 | 463,004 | +0.01(+0.05%) |
Apr 27, 2012 | 15.52 | 15.85 | 15.45 | 15.83 | 629,631 | +0.39(+2.52%) |
Apr 26, 2012 | 15.44 | 15.54 | 15.38 | 15.44 | 234,278 | -0.02(-0.10%) |
Apr 25, 2012 | 15.36 | 15.51 | 15.15 | 15.45 | 453,789 | +0.23(+1.53%) |
Apr 24, 2012 | 15.32 | 15.49 | 15.02 | 15.22 | 1,130,720 | -0.13(-0.83%) |
Apr 23, 2012 | 15.49 | 15.49 | 15.28 | 15.35 | 389,735 | -0.32(-2.06%) |
Apr 20, 2012 | 15.80 | 15.87 | 15.66 | 15.67 | 222,250 | -0.02(-0.10%) |
Apr 19, 2012 | 15.62 | 15.80 | 15.58 | 15.68 | 446,993 | +0.04(+0.24%) |
Apr 18, 2012 | 15.89 | 15.89 | 15.57 | 15.65 | 295,909 | -0.24(-1.51%) |
Apr 17, 2012 | 15.98 | 16.03 | 15.84 | 15.89 | 439,410 | -0.02(-0.09%) |
Apr 16, 2012 | 15.80 | 15.98 | 15.75 | 15.90 | 405,416 | +0.10(+0.62%) |
Apr 13, 2012 | 15.99 | 15.99 | 15.71 | 15.80 | 1,807,584 | -0.22(-1.40%) |
Apr 12, 2012 | 16.23 | 16.28 | 15.99 | 16.03 | 883,054 | -0.16(-0.97%) |
Apr 11, 2012 | 16.14 | 16.24 | 16.07 | 16.19 | 688,957 | +0.16(+1.03%) |
Apr 10, 2012 | 16.63 | 16.65 | 15.98 | 16.02 | 1,381,231 | -0.71(-4.25%) |
Apr 09, 2012 | 16.71 | 16.87 | 16.61 | 16.73 | 600,176 | -0.21(-1.24%) |
Apr 05, 2012 | 16.94 | 17.06 | 16.77 | 16.94 | 708,603 | -0.08(-0.48%) |
Apr 04, 2012 | 17.30 | 17.35 | 16.97 | 17.03 | 352,571 | -0.43(-2.49%) |
Apr 03, 2012 | 17.71 | 17.76 | 17.40 | 17.46 | 315,880 | -0.24(-1.35%) |
Apr 02, 2012 | 17.74 | 17.89 | 17.58 | 17.70 | 413,236 | -0.10(-0.59%) |
Mar 30, 2012 | 17.83 | 18.00 | 17.67 | 17.80 | 316,349 | +0.02(+0.08%) |
Mar 29, 2012 | 18.00 | 18.12 | 17.48 | 17.79 | 306,369 | -0.18(-1.00%) |
Mar 28, 2012 | 17.90 | 18.15 | 17.70 | 17.97 | 601,262 | +0.11(+0.59%) |
Mar 27, 2012 | 17.68 | 17.99 | 17.66 | 17.86 | 634,319 | +0.22(+1.23%) |
Mar 26, 2012 | 17.60 | 17.77 | 17.51 | 17.65 | 744,403 | +0.19(+1.07%) |
Mar 23, 2012 | 17.28 | 17.46 | 17.18 | 17.46 | 187,286 | +0.05(+0.30%) |
Mar 22, 2012 | 17.51 | 17.61 | 17.35 | 17.41 | 180,024 | -0.24(-1.36%) |
Mar 21, 2012 | 17.67 | 17.86 | 17.62 | 17.65 | 333,663 | -0.04(-0.25%) |
Mar 20, 2012 | 17.97 | 17.97 | 17.66 | 17.69 | 408,424 | -0.42(-2.32%) |
Mar 19, 2012 | 17.85 | 18.13 | 17.77 | 18.11 | 493,886 | +0.22(+1.26%) |
Mar 16, 2012 | 17.78 | 17.95 | 17.65 | 17.89 | 506,968 | +0.22(+1.23%) |
Mar 15, 2012 | 17.49 | 17.71 | 17.40 | 17.67 | 347,102 | +0.16(+0.94%) |
Mar 14, 2012 | 17.68 | 17.74 | 17.33 | 17.51 | 480,939 | -0.22(-1.23%) |
Mar 13, 2012 | 17.81 | 17.88 | 17.57 | 17.72 | 321,418 | -0.01(-0.04%) |
Mar 12, 2012 | 17.74 | 17.93 | 17.62 | 17.73 | 362,596 | +0.04(+0.21%) |
Mar 09, 2012 | 17.72 | 17.93 | 17.63 | 17.69 | 238,037 | -0.04(-0.21%) |
Mar 08, 2012 | 17.59 | 17.80 | 17.47 | 17.73 | 385,906 | +0.22(+1.28%) |
Mar 07, 2012 | 17.54 | 17.62 | 17.48 | 17.51 | 254,651 | -0.06(-0.34%) |
Mar 06, 2012 | 17.71 | 17.74 | 17.47 | 17.57 | 550,373 | -0.27(-1.51%) |
Mar 05, 2012 | 17.94 | 18.02 | 17.74 | 17.83 | 462,229 | -0.05(-0.29%) |
Mar 02, 2012 | 18.25 | 18.42 | 17.87 | 17.89 | 412,303 | -0.36(-1.97%) |
Mar 01, 2012 | 18.37 | 18.44 | 18.01 | 18.25 | 669,899 | -0.05(-0.29%) |
Feb 29, 2012 | 18.20 | 18.58 | 18.01 | 18.30 | 2,187,050 | +0.39(+2.18%) |
Feb 28, 2012 | 18.47 | 18.91 | 17.51 | 17.91 | 1,880,162 | -1.21(-6.35%) |
Feb 27, 2012 | 19.15 | 19.27 | 18.99 | 19.12 | 525,967 | -0.21(-1.09%) |
Feb 24, 2012 | 19.18 | 19.44 | 19.01 | 19.33 | 648,668 | +0.13(+0.70%) |
Feb 23, 2012 | 19.19 | 19.43 | 18.94 | 19.20 | 626,497 | +0.07(+0.35%) |
Feb 22, 2012 | 19.03 | 19.27 | 18.99 | 19.13 | 629,882 | +0.01(+0.04%) |
Feb 21, 2012 | 18.94 | 19.31 | 18.82 | 19.12 | 741,939 | +0.15(+0.79%) |
Feb 17, 2012 | 18.98 | 19.15 | 18.86 | 18.97 | 743,854 | -0.01(-0.04%) |
Feb 16, 2012 | 18.40 | 19.48 | 18.32 | 18.98 | 1,438,289 | +0.53(+2.88%) |
Feb 15, 2012 | 18.22 | 18.51 | 18.19 | 18.45 | 863,570 | +0.35(+1.96%) |
Feb 14, 2012 | 18.21 | 18.36 | 18.00 | 18.10 | 202,253 | -0.16(-0.90%) |
Feb 13, 2012 | 18.10 | 18.35 | 18.04 | 18.26 | 349,350 | +0.32(+1.79%) |
Feb 10, 2012 | 17.93 | 18.06 | 17.61 | 17.94 | 453,911 | -0.12(-0.66%) |
Feb 09, 2012 | 18.19 | 18.36 | 18.00 | 18.06 | 501,610 | -0.05(-0.29%) |
Feb 08, 2012 | 18.25 | 18.30 | 18.07 | 18.11 | 296,833 | -0.07(-0.41%) |
Feb 07, 2012 | 18.45 | 18.45 | 18.13 | 18.18 | 409,915 | -0.22(-1.18%) |
Feb 06, 2012 | 18.36 | 18.46 | 18.20 | 18.40 | 741,611 | -0.01(-0.08%) |
Feb 03, 2012 | 17.79 | 18.59 | 17.78 | 18.42 | 768,369 | +0.80(+4.53%) |
Feb 02, 2012 | 17.63 | 17.86 | 17.45 | 17.62 | 190,137 | +0.02(+0.13%) |