Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.38 | 17.40 | 17.17 | 17.22 | 409,900 | -0.19(-1.07%) |
Apr 27, 2012 | 17.21 | 17.54 | 17.11 | 17.40 | 908,084 | +0.20(+1.16%) |
Apr 26, 2012 | 16.88 | 17.20 | 16.84 | 17.20 | 369,738 | +0.30(+1.79%) |
Apr 25, 2012 | 16.59 | 16.91 | 16.59 | 16.90 | 567,747 | +0.41(+2.47%) |
Apr 24, 2012 | 16.44 | 16.52 | 16.30 | 16.50 | 714,860 | +0.09(+0.55%) |
Apr 23, 2012 | 16.46 | 16.48 | 16.31 | 16.40 | 373,835 | -0.31(-1.87%) |
Apr 20, 2012 | 16.86 | 16.95 | 16.70 | 16.72 | 342,431 | +0.01(+0.08%) |
Apr 19, 2012 | 16.87 | 17.11 | 16.53 | 16.70 | 427,263 | -0.19(-1.10%) |
Apr 18, 2012 | 17.00 | 17.00 | 16.76 | 16.89 | 286,587 | -0.16(-0.93%) |
Apr 17, 2012 | 16.79 | 17.20 | 16.76 | 17.05 | 518,334 | +0.34(+2.03%) |
Apr 16, 2012 | 16.82 | 16.85 | 16.60 | 16.71 | 596,348 | -0.01(-0.08%) |
Apr 13, 2012 | 16.88 | 16.95 | 16.72 | 16.72 | 506,883 | -0.24(-1.39%) |
Apr 12, 2012 | 16.67 | 17.03 | 16.66 | 16.96 | 305,561 | +0.34(+2.07%) |
Apr 11, 2012 | 16.68 | 16.83 | 16.54 | 16.61 | 554,483 | +0.11(+0.66%) |
Apr 10, 2012 | 16.81 | 16.81 | 16.50 | 16.50 | 725,910 | -0.29(-1.75%) |
Apr 09, 2012 | 16.83 | 16.92 | 16.73 | 16.80 | 361,954 | -0.29(-1.72%) |
Apr 05, 2012 | 17.06 | 17.23 | 17.02 | 17.09 | 446,936 | +0.00(+0.03%) |
Apr 04, 2012 | 17.11 | 17.17 | 16.92 | 17.09 | 655,145 | -0.20(-1.15%) |
Apr 03, 2012 | 17.46 | 17.62 | 17.20 | 17.29 | 555,122 | -0.24(-1.37%) |
Apr 02, 2012 | 17.27 | 17.53 | 17.16 | 17.53 | 671,066 | +0.28(+1.65%) |
Mar 30, 2012 | 17.25 | 17.34 | 17.13 | 17.24 | 842,152 | +0.08(+0.45%) |
Mar 29, 2012 | 17.09 | 17.19 | 16.77 | 17.16 | 1,047,751 | -0.09(-0.55%) |
Mar 28, 2012 | 17.58 | 17.63 | 16.60 | 17.26 | 5,270,781 | -2.47(-12.51%) |
Mar 27, 2012 | 19.89 | 20.00 | 19.66 | 19.73 | 824,114 | -0.11(-0.57%) |
Mar 26, 2012 | 19.44 | 19.89 | 19.42 | 19.84 | 607,727 | +0.51(+2.62%) |
Mar 23, 2012 | 19.03 | 19.44 | 19.03 | 19.33 | 402,014 | +0.29(+1.52%) |
Mar 22, 2012 | 19.09 | 19.22 | 18.94 | 19.04 | 356,996 | -0.24(-1.22%) |
Mar 21, 2012 | 18.99 | 19.39 | 18.99 | 19.28 | 367,519 | +0.29(+1.52%) |
Mar 20, 2012 | 19.17 | 19.21 | 18.90 | 18.99 | 433,860 | -0.27(-1.38%) |
Mar 19, 2012 | 19.01 | 19.47 | 18.99 | 19.26 | 573,565 | +0.15(+0.80%) |
Mar 16, 2012 | 19.28 | 19.28 | 19.04 | 19.10 | 520,796 | -0.12(-0.61%) |
Mar 15, 2012 | 18.89 | 19.27 | 18.85 | 19.22 | 473,152 | +0.38(+1.99%) |
Mar 14, 2012 | 19.07 | 19.28 | 18.83 | 18.85 | 391,431 | -0.24(-1.23%) |
Mar 13, 2012 | 18.96 | 19.09 | 18.83 | 19.08 | 920,299 | +0.20(+1.05%) |
Mar 12, 2012 | 18.84 | 18.96 | 18.71 | 18.88 | 295,494 | +0.05(+0.26%) |
Mar 09, 2012 | 18.66 | 18.98 | 18.64 | 18.83 | 558,243 | +0.10(+0.53%) |
Mar 08, 2012 | 18.53 | 18.82 | 18.29 | 18.73 | 1,499,174 | +0.09(+0.51%) |
Mar 07, 2012 | 18.12 | 18.76 | 18.09 | 18.64 | 872,510 | +0.60(+3.33%) |
Mar 06, 2012 | 18.48 | 18.62 | 18.01 | 18.04 | 1,114,186 | -0.67(-3.58%) |
Mar 05, 2012 | 18.72 | 18.80 | 18.58 | 18.71 | 653,532 | -0.12(-0.65%) |
Mar 02, 2012 | 18.66 | 19.03 | 18.63 | 18.83 | 1,098,737 | +0.19(+1.02%) |
Mar 01, 2012 | 18.71 | 18.81 | 18.60 | 18.64 | 901,909 | +0.00(+0.00%) |
Feb 29, 2012 | 18.74 | 18.90 | 18.57 | 18.64 | 858,675 | -0.08(-0.41%) |
Feb 28, 2012 | 18.67 | 18.89 | 18.58 | 18.71 | 833,343 | +0.01(+0.07%) |
Feb 27, 2012 | 18.44 | 18.84 | 18.22 | 18.70 | 1,098,681 | +0.14(+0.73%) |
Feb 24, 2012 | 18.32 | 18.57 | 18.22 | 18.57 | 553,140 | +0.24(+1.33%) |
Feb 23, 2012 | 18.07 | 18.33 | 17.91 | 18.32 | 1,551,662 | +0.19(+1.07%) |
Feb 22, 2012 | 18.15 | 18.19 | 17.81 | 18.13 | 1,281,888 | -0.13(-0.72%) |
Feb 21, 2012 | 18.26 | 18.37 | 18.15 | 18.26 | 710,535 | +0.09(+0.47%) |
Feb 17, 2012 | 18.05 | 18.31 | 18.02 | 18.17 | 1,038,378 | +0.21(+1.18%) |
Feb 16, 2012 | 17.86 | 18.02 | 17.72 | 17.96 | 848,495 | +0.02(+0.13%) |
Feb 15, 2012 | 17.95 | 18.07 | 17.75 | 17.94 | 1,452,566 | +0.03(+0.18%) |
Feb 14, 2012 | 17.68 | 17.96 | 17.64 | 17.91 | 828,517 | +0.20(+1.15%) |
Feb 13, 2012 | 17.49 | 17.72 | 17.35 | 17.70 | 716,884 | +0.40(+2.33%) |
Feb 10, 2012 | 17.15 | 17.32 | 17.05 | 17.30 | 586,170 | +0.01(+0.08%) |
Feb 09, 2012 | 17.35 | 17.39 | 17.20 | 17.29 | 450,367 | -0.01(-0.08%) |
Feb 08, 2012 | 17.14 | 17.30 | 17.04 | 17.30 | 501,981 | +0.24(+1.40%) |
Feb 07, 2012 | 17.16 | 17.18 | 16.99 | 17.06 | 1,822,271 | -0.09(-0.50%) |
Feb 06, 2012 | 17.14 | 17.30 | 17.06 | 17.15 | 379,994 | -0.05(-0.29%) |
Feb 03, 2012 | 16.89 | 17.27 | 16.89 | 17.20 | 734,117 | +0.56(+3.40%) |
Feb 02, 2012 | 16.74 | 17.00 | 16.63 | 16.63 | 1,114,080 | -0.04(-0.24%) |