Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.83 | 18.83 | 18.57 | 18.64 | 92,884 | -0.26(-1.35%) |
Apr 27, 2012 | 18.80 | 18.89 | 18.64 | 18.89 | 37,744 | +0.13(+0.68%) |
Apr 26, 2012 | 18.55 | 18.79 | 18.55 | 18.76 | 67,260 | +0.14(+0.77%) |
Apr 25, 2012 | 18.58 | 18.67 | 18.44 | 18.62 | 37,423 | +0.23(+1.23%) |
Apr 24, 2012 | 18.22 | 18.41 | 18.22 | 18.40 | 62,357 | +0.22(+1.20%) |
Apr 23, 2012 | 18.04 | 18.19 | 18.04 | 18.18 | 44,990 | -0.05(-0.29%) |
Apr 20, 2012 | 18.31 | 18.31 | 18.19 | 18.23 | 36,819 | +0.08(+0.46%) |
Apr 19, 2012 | 18.30 | 18.30 | 18.10 | 18.15 | 53,320 | -0.10(-0.54%) |
Apr 18, 2012 | 18.34 | 18.42 | 18.22 | 18.25 | 82,009 | -0.14(-0.74%) |
Apr 17, 2012 | 18.31 | 18.45 | 18.23 | 18.38 | 35,383 | +0.32(+1.79%) |
Apr 16, 2012 | 18.01 | 18.18 | 17.89 | 18.06 | 48,390 | +0.17(+0.92%) |
Apr 13, 2012 | 18.31 | 18.31 | 17.88 | 17.89 | 62,040 | -0.43(-2.34%) |
Apr 12, 2012 | 18.10 | 18.37 | 18.10 | 18.32 | 84,809 | +0.26(+1.46%) |
Apr 11, 2012 | 17.98 | 18.10 | 17.98 | 18.06 | 123,980 | +0.30(+1.69%) |
Apr 10, 2012 | 18.06 | 18.13 | 17.76 | 17.76 | 95,994 | -0.37(-2.03%) |
Apr 09, 2012 | 18.15 | 18.21 | 18.02 | 18.13 | 56,124 | -0.31(-1.67%) |
Apr 05, 2012 | 18.38 | 18.54 | 18.37 | 18.43 | 36,887 | -0.10(-0.53%) |
Apr 04, 2012 | 18.58 | 18.58 | 18.40 | 18.53 | 37,361 | -0.20(-1.04%) |
Apr 03, 2012 | 18.67 | 18.73 | 18.55 | 18.73 | 28,832 | +0.05(+0.28%) |
Apr 02, 2012 | 18.61 | 18.75 | 18.46 | 18.67 | 540,409 | +0.04(+0.20%) |
Mar 30, 2012 | 18.72 | 18.72 | 18.46 | 18.64 | 17,978 | +0.01(+0.04%) |
Mar 29, 2012 | 18.60 | 18.65 | 18.42 | 18.63 | 36,037 | -0.14(-0.72%) |
Mar 28, 2012 | 18.58 | 18.78 | 18.57 | 18.76 | 23,439 | +0.22(+1.17%) |
Mar 27, 2012 | 18.73 | 18.75 | 18.54 | 18.55 | 37,541 | -0.19(-1.00%) |
Mar 26, 2012 | 18.73 | 18.86 | 18.61 | 18.73 | 33,763 | +0.22(+1.16%) |
Mar 23, 2012 | 18.35 | 18.53 | 18.26 | 18.52 | 64,811 | +0.10(+0.53%) |
Mar 22, 2012 | 18.58 | 18.58 | 18.29 | 18.42 | 75,288 | -0.25(-1.32%) |
Mar 21, 2012 | 18.81 | 18.81 | 18.59 | 18.67 | 85,117 | -0.08(-0.40%) |
Mar 20, 2012 | 18.74 | 18.82 | 18.56 | 18.74 | 137,885 | -0.07(-0.36%) |
Mar 19, 2012 | 18.66 | 18.97 | 18.54 | 18.81 | 166,069 | +0.12(+0.64%) |
Mar 16, 2012 | 18.75 | 18.77 | 18.54 | 18.69 | 71,451 | +0.02(+0.12%) |
Mar 15, 2012 | 18.32 | 18.71 | 18.18 | 18.67 | 260,145 | +0.40(+2.17%) |
Mar 14, 2012 | 18.22 | 18.33 | 18.02 | 18.27 | 112,644 | +0.16(+0.87%) |
Mar 13, 2012 | 17.55 | 18.13 | 17.55 | 18.11 | 87,300 | +0.68(+3.90%) |
Mar 12, 2012 | 17.42 | 17.47 | 17.30 | 17.43 | 18,148 | -0.06(-0.33%) |
Mar 09, 2012 | 17.31 | 17.60 | 17.31 | 17.49 | 31,742 | +0.25(+1.43%) |
Mar 08, 2012 | 17.12 | 17.28 | 17.02 | 17.24 | 14,338 | +0.23(+1.37%) |
Mar 07, 2012 | 16.86 | 17.05 | 16.86 | 17.01 | 17,884 | +0.22(+1.29%) |
Mar 06, 2012 | 16.96 | 16.97 | 16.75 | 16.79 | 71,980 | -0.40(-2.31%) |
Mar 05, 2012 | 17.28 | 17.28 | 17.11 | 17.19 | 124,193 | -0.17(-0.99%) |
Mar 02, 2012 | 17.51 | 17.52 | 17.30 | 17.36 | 22,012 | -0.14(-0.81%) |
Mar 01, 2012 | 17.48 | 17.64 | 17.48 | 17.51 | 89,068 | +0.10(+0.60%) |
Feb 29, 2012 | 17.57 | 17.60 | 17.38 | 17.40 | 21,254 | -0.05(-0.30%) |
Feb 28, 2012 | 17.47 | 17.51 | 17.38 | 17.45 | 30,158 | -0.01(-0.04%) |
Feb 27, 2012 | 17.13 | 17.49 | 17.12 | 17.46 | 18,540 | +0.17(+1.00%) |
Feb 24, 2012 | 17.46 | 17.46 | 17.24 | 17.29 | 67,761 | -0.11(-0.65%) |
Feb 23, 2012 | 17.19 | 17.44 | 17.15 | 17.40 | 273,106 | +0.19(+1.09%) |
Feb 22, 2012 | 17.49 | 17.49 | 17.21 | 17.21 | 24,686 | -0.36(-2.04%) |
Feb 21, 2012 | 17.63 | 17.76 | 17.50 | 17.57 | 97,360 | -0.07(-0.39%) |
Feb 17, 2012 | 17.57 | 17.66 | 17.51 | 17.64 | 137,437 | +0.14(+0.81%) |
Feb 16, 2012 | 17.19 | 17.52 | 17.19 | 17.50 | 30,444 | +0.34(+2.01%) |
Feb 15, 2012 | 17.27 | 17.35 | 17.12 | 17.15 | 152,827 | -0.03(-0.17%) |
Feb 14, 2012 | 17.25 | 17.25 | 17.05 | 17.18 | 19,617 | -0.16(-0.91%) |
Feb 13, 2012 | 17.33 | 17.36 | 17.22 | 17.34 | 14,939 | +0.14(+0.83%) |
Feb 10, 2012 | 17.24 | 17.25 | 17.15 | 17.20 | 348,797 | -0.21(-1.21%) |
Feb 09, 2012 | 17.56 | 17.56 | 17.35 | 17.41 | 47,507 | -0.05(-0.30%) |
Feb 08, 2012 | 17.43 | 17.51 | 17.35 | 17.46 | 31,027 | +0.04(+0.22%) |
Feb 07, 2012 | 17.24 | 17.48 | 17.24 | 17.42 | 22,785 | +0.09(+0.52%) |
Feb 06, 2012 | 17.39 | 17.43 | 17.29 | 17.33 | 20,751 | -0.16(-0.90%) |
Feb 03, 2012 | 17.24 | 17.50 | 17.24 | 17.49 | 48,581 | +0.49(+2.91%) |
Feb 02, 2012 | 16.91 | 17.06 | 16.85 | 17.00 | 32,887 | +0.06(+0.35%) |