Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.39 | 16.52 | 15.49 | 15.51 | 475,962 | -0.96(-5.80%) |
Apr 27, 2012 | 16.12 | 17.37 | 16.00 | 16.46 | 1,799,296 | -2.54(-13.34%) |
Apr 26, 2012 | 18.47 | 19.00 | 18.46 | 19.00 | 216,364 | +0.60(+3.26%) |
Apr 25, 2012 | 18.41 | 18.70 | 18.32 | 18.40 | 371,761 | +0.23(+1.27%) |
Apr 24, 2012 | 18.18 | 18.39 | 18.08 | 18.17 | 217,746 | -0.05(-0.27%) |
Apr 23, 2012 | 18.30 | 18.36 | 18.07 | 18.22 | 215,857 | -0.41(-2.20%) |
Apr 20, 2012 | 18.81 | 18.81 | 18.47 | 18.63 | 138,319 | +0.16(+0.87%) |
Apr 19, 2012 | 18.47 | 18.84 | 18.35 | 18.47 | 114,356 | +0.01(+0.05%) |
Apr 18, 2012 | 18.31 | 18.55 | 18.21 | 18.46 | 127,250 | +0.07(+0.38%) |
Apr 17, 2012 | 18.00 | 18.74 | 18.00 | 18.39 | 168,558 | +0.53(+2.97%) |
Apr 16, 2012 | 18.11 | 18.11 | 17.58 | 17.86 | 74,900 | -0.10(-0.56%) |
Apr 13, 2012 | 18.21 | 18.28 | 17.86 | 17.96 | 96,551 | -0.38(-2.07%) |
Apr 12, 2012 | 17.91 | 18.54 | 17.70 | 18.34 | 126,615 | +0.43(+2.40%) |
Apr 11, 2012 | 17.63 | 17.95 | 17.60 | 17.91 | 132,681 | +0.45(+2.58%) |
Apr 10, 2012 | 17.51 | 17.70 | 17.35 | 17.46 | 154,321 | -0.09(-0.51%) |
Apr 09, 2012 | 17.77 | 17.81 | 17.49 | 17.55 | 157,589 | -0.51(-2.82%) |
Apr 05, 2012 | 18.07 | 18.12 | 17.87 | 18.06 | 162,186 | -0.02(-0.11%) |
Apr 04, 2012 | 18.19 | 18.25 | 17.85 | 18.08 | 166,556 | -0.28(-1.53%) |
Apr 03, 2012 | 18.89 | 18.94 | 18.16 | 18.36 | 262,438 | -0.54(-2.86%) |
Apr 02, 2012 | 18.42 | 18.90 | 18.22 | 18.90 | 183,192 | +0.39(+2.11%) |
Mar 30, 2012 | 18.88 | 18.88 | 18.38 | 18.51 | 128,668 | -0.22(-1.17%) |
Mar 29, 2012 | 18.45 | 18.77 | 18.28 | 18.73 | 132,813 | +0.11(+0.59%) |
Mar 28, 2012 | 18.72 | 18.72 | 18.37 | 18.62 | 138,291 | -0.11(-0.59%) |
Mar 27, 2012 | 18.97 | 18.99 | 18.67 | 18.73 | 140,921 | -0.14(-0.74%) |
Mar 26, 2012 | 18.74 | 18.92 | 18.62 | 18.87 | 91,039 | +0.30(+1.62%) |
Mar 23, 2012 | 18.32 | 18.64 | 18.11 | 18.57 | 135,634 | +0.26(+1.42%) |
Mar 22, 2012 | 18.29 | 18.40 | 18.08 | 18.31 | 134,917 | -0.13(-0.70%) |
Mar 21, 2012 | 18.34 | 18.50 | 18.19 | 18.44 | 151,277 | +0.10(+0.55%) |
Mar 20, 2012 | 18.35 | 18.50 | 18.02 | 18.34 | 216,317 | -0.22(-1.19%) |
Mar 19, 2012 | 18.20 | 18.57 | 18.02 | 18.56 | 231,484 | +0.27(+1.48%) |
Mar 16, 2012 | 17.92 | 18.33 | 17.76 | 18.29 | 278,657 | +0.40(+2.24%) |
Mar 15, 2012 | 17.72 | 17.98 | 17.51 | 17.89 | 195,506 | +0.24(+1.36%) |
Mar 14, 2012 | 17.56 | 17.81 | 17.51 | 17.65 | 157,646 | +0.08(+0.46%) |
Mar 13, 2012 | 17.33 | 17.78 | 17.28 | 17.57 | 183,795 | +0.33(+1.91%) |
Mar 12, 2012 | 17.70 | 17.75 | 17.01 | 17.24 | 118,596 | -0.43(-2.43%) |
Mar 09, 2012 | 17.27 | 17.70 | 17.27 | 17.67 | 138,285 | +0.39(+2.26%) |
Mar 08, 2012 | 16.96 | 17.41 | 16.79 | 17.28 | 146,438 | +0.47(+2.80%) |
Mar 07, 2012 | 16.87 | 17.00 | 16.52 | 16.81 | 130,478 | +0.04(+0.24%) |
Mar 06, 2012 | 16.50 | 16.99 | 16.42 | 16.77 | 159,887 | +0.13(+0.78%) |
Mar 05, 2012 | 17.51 | 17.51 | 16.59 | 16.64 | 460,942 | -0.96(-5.45%) |
Mar 02, 2012 | 18.15 | 18.24 | 17.55 | 17.60 | 236,161 | -0.64(-3.51%) |
Mar 01, 2012 | 17.71 | 18.33 | 17.60 | 18.24 | 200,170 | +0.69(+3.93%) |
Feb 29, 2012 | 18.11 | 18.30 | 17.54 | 17.55 | 273,829 | -0.55(-3.04%) |
Feb 28, 2012 | 18.14 | 18.30 | 17.89 | 18.10 | 241,560 | -0.04(-0.22%) |
Feb 27, 2012 | 18.31 | 18.31 | 17.85 | 18.14 | 298,097 | -0.32(-1.73%) |
Feb 24, 2012 | 18.60 | 18.70 | 18.40 | 18.46 | 118,592 | -0.20(-1.07%) |
Feb 23, 2012 | 18.75 | 18.88 | 18.37 | 18.66 | 107,875 | -0.05(-0.27%) |
Feb 22, 2012 | 18.85 | 18.89 | 18.65 | 18.71 | 132,953 | -0.17(-0.90%) |
Feb 21, 2012 | 19.01 | 19.12 | 18.35 | 18.88 | 369,235 | -0.15(-0.79%) |
Feb 17, 2012 | 19.42 | 19.70 | 18.98 | 19.03 | 202,942 | -0.24(-1.25%) |
Feb 16, 2012 | 19.19 | 19.49 | 19.03 | 19.27 | 141,188 | +0.06(+0.31%) |
Feb 15, 2012 | 19.72 | 19.72 | 19.18 | 19.21 | 104,101 | -0.43(-2.19%) |
Feb 14, 2012 | 19.58 | 19.67 | 19.44 | 19.64 | 109,426 | -0.06(-0.30%) |
Feb 13, 2012 | 19.49 | 19.72 | 19.11 | 19.70 | 231,338 | +0.37(+1.91%) |
Feb 10, 2012 | 18.84 | 19.47 | 18.68 | 19.33 | 244,409 | +0.31(+1.63%) |
Feb 09, 2012 | 20.60 | 20.60 | 18.75 | 19.02 | 948,893 | -1.61(-7.80%) |
Feb 08, 2012 | 20.81 | 20.94 | 20.26 | 20.63 | 262,807 | -0.10(-0.48%) |
Feb 07, 2012 | 20.41 | 20.98 | 20.38 | 20.73 | 232,099 | +0.49(+2.42%) |
Feb 06, 2012 | 20.55 | 20.72 | 20.17 | 20.24 | 210,077 | -0.48(-2.32%) |
Feb 03, 2012 | 20.99 | 20.99 | 20.66 | 20.72 | 180,745 | -0.04(-0.19%) |
Feb 02, 2012 | 20.58 | 20.86 | 20.33 | 20.76 | 200,313 | +0.32(+1.57%) |