Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.83 | 15.90 | 15.70 | 15.89 | 461,240 | +0.01(+0.05%) |
Apr 27, 2012 | 15.58 | 15.91 | 15.51 | 15.89 | 627,233 | +0.39(+2.52%) |
Apr 26, 2012 | 15.50 | 15.60 | 15.44 | 15.50 | 233,385 | -0.01(-0.10%) |
Apr 25, 2012 | 15.42 | 15.57 | 15.21 | 15.51 | 452,060 | +0.23(+1.53%) |
Apr 24, 2012 | 15.38 | 15.55 | 15.08 | 15.28 | 1,126,412 | -0.13(-0.83%) |
Apr 23, 2012 | 15.55 | 15.55 | 15.33 | 15.41 | 388,250 | -0.32(-2.06%) |
Apr 20, 2012 | 15.86 | 15.93 | 15.72 | 15.73 | 221,404 | -0.02(-0.10%) |
Apr 19, 2012 | 15.68 | 15.86 | 15.64 | 15.74 | 445,290 | +0.04(+0.24%) |
Apr 18, 2012 | 15.95 | 15.95 | 15.63 | 15.71 | 294,782 | -0.24(-1.51%) |
Apr 17, 2012 | 16.05 | 16.09 | 15.90 | 15.95 | 437,736 | -0.01(-0.09%) |
Apr 16, 2012 | 15.86 | 16.04 | 15.81 | 15.96 | 403,871 | +0.10(+0.62%) |
Apr 13, 2012 | 16.05 | 16.05 | 15.77 | 15.86 | 1,800,698 | -0.23(-1.40%) |
Apr 12, 2012 | 16.29 | 16.34 | 16.05 | 16.09 | 879,690 | -0.16(-0.97%) |
Apr 11, 2012 | 16.20 | 16.30 | 16.14 | 16.25 | 686,332 | +0.17(+1.03%) |
Apr 10, 2012 | 16.69 | 16.71 | 16.04 | 16.08 | 1,375,969 | -0.71(-4.25%) |
Apr 09, 2012 | 16.77 | 16.93 | 16.68 | 16.80 | 597,889 | -0.21(-1.24%) |
Apr 05, 2012 | 17.01 | 17.12 | 16.83 | 17.01 | 705,903 | -0.08(-0.48%) |
Apr 04, 2012 | 17.37 | 17.41 | 17.03 | 17.09 | 351,228 | -0.44(-2.49%) |
Apr 03, 2012 | 17.78 | 17.83 | 17.47 | 17.53 | 314,676 | -0.24(-1.35%) |
Apr 02, 2012 | 17.81 | 17.96 | 17.65 | 17.77 | 411,662 | -0.11(-0.59%) |
Mar 30, 2012 | 17.90 | 18.07 | 17.74 | 17.87 | 315,144 | +0.02(+0.08%) |
Mar 29, 2012 | 18.07 | 18.19 | 17.54 | 17.86 | 305,202 | -0.18(-1.00%) |
Mar 28, 2012 | 17.97 | 18.22 | 17.77 | 18.04 | 598,971 | +0.11(+0.59%) |
Mar 27, 2012 | 17.75 | 18.06 | 17.73 | 17.93 | 631,903 | +0.22(+1.23%) |
Mar 26, 2012 | 17.67 | 17.84 | 17.58 | 17.71 | 741,567 | +0.19(+1.07%) |
Mar 23, 2012 | 17.35 | 17.53 | 17.25 | 17.53 | 186,572 | +0.05(+0.30%) |
Mar 22, 2012 | 17.58 | 17.68 | 17.41 | 17.47 | 179,338 | -0.24(-1.36%) |
Mar 21, 2012 | 17.74 | 17.93 | 17.69 | 17.71 | 332,392 | -0.05(-0.25%) |
Mar 20, 2012 | 18.04 | 18.04 | 17.73 | 17.76 | 406,868 | -0.42(-2.32%) |
Mar 19, 2012 | 17.92 | 18.20 | 17.84 | 18.18 | 492,005 | +0.23(+1.26%) |
Mar 16, 2012 | 17.85 | 18.02 | 17.72 | 17.96 | 505,037 | +0.22(+1.23%) |
Mar 15, 2012 | 17.56 | 17.78 | 17.47 | 17.74 | 345,780 | +0.17(+0.94%) |
Mar 14, 2012 | 17.75 | 17.81 | 17.40 | 17.57 | 479,107 | -0.22(-1.23%) |
Mar 13, 2012 | 17.88 | 17.95 | 17.63 | 17.79 | 320,193 | -0.01(-0.04%) |
Mar 12, 2012 | 17.81 | 18.00 | 17.69 | 17.80 | 361,214 | +0.04(+0.21%) |
Mar 09, 2012 | 17.79 | 18.00 | 17.70 | 17.76 | 237,130 | -0.04(-0.21%) |
Mar 08, 2012 | 17.66 | 17.87 | 17.53 | 17.80 | 384,436 | +0.23(+1.28%) |
Mar 07, 2012 | 17.61 | 17.69 | 17.54 | 17.57 | 253,681 | -0.06(-0.34%) |
Mar 06, 2012 | 17.78 | 17.81 | 17.53 | 17.63 | 548,276 | -0.27(-1.51%) |
Mar 05, 2012 | 18.01 | 18.09 | 17.81 | 17.90 | 460,468 | -0.05(-0.29%) |
Mar 02, 2012 | 18.32 | 18.49 | 17.94 | 17.96 | 410,732 | -0.36(-1.97%) |
Mar 01, 2012 | 18.44 | 18.51 | 18.08 | 18.32 | 667,347 | -0.05(-0.29%) |
Feb 29, 2012 | 18.27 | 18.65 | 18.08 | 18.37 | 2,178,717 | +0.39(+2.18%) |
Feb 28, 2012 | 18.54 | 18.99 | 17.57 | 17.98 | 1,872,999 | -1.22(-6.35%) |
Feb 27, 2012 | 19.23 | 19.34 | 19.06 | 19.20 | 523,963 | -0.21(-1.09%) |
Feb 24, 2012 | 19.26 | 19.51 | 19.08 | 19.41 | 646,196 | +0.14(+0.70%) |
Feb 23, 2012 | 19.26 | 19.51 | 19.02 | 19.27 | 624,110 | +0.07(+0.35%) |
Feb 22, 2012 | 19.11 | 19.34 | 19.06 | 19.20 | 627,482 | +0.01(+0.04%) |
Feb 21, 2012 | 19.02 | 19.38 | 18.90 | 19.20 | 739,113 | +0.15(+0.79%) |
Feb 17, 2012 | 19.05 | 19.22 | 18.93 | 19.05 | 741,020 | -0.01(-0.04%) |
Feb 16, 2012 | 18.47 | 19.56 | 18.39 | 19.05 | 1,432,810 | +0.53(+2.88%) |
Feb 15, 2012 | 18.29 | 18.58 | 18.26 | 18.52 | 860,280 | +0.36(+1.96%) |
Feb 14, 2012 | 18.28 | 18.43 | 18.07 | 18.16 | 201,483 | -0.16(-0.90%) |
Feb 13, 2012 | 18.16 | 18.42 | 18.11 | 18.33 | 348,019 | +0.32(+1.79%) |
Feb 10, 2012 | 18.00 | 18.13 | 17.68 | 18.01 | 452,182 | -0.12(-0.66%) |
Feb 09, 2012 | 18.26 | 18.43 | 18.07 | 18.13 | 499,699 | -0.05(-0.29%) |
Feb 08, 2012 | 18.32 | 18.37 | 18.13 | 18.18 | 295,703 | -0.07(-0.41%) |
Feb 07, 2012 | 18.52 | 18.52 | 18.20 | 18.25 | 408,354 | -0.22(-1.18%) |
Feb 06, 2012 | 18.43 | 18.53 | 18.27 | 18.47 | 738,786 | -0.01(-0.08%) |
Feb 03, 2012 | 17.86 | 18.66 | 17.85 | 18.49 | 765,441 | +0.80(+4.53%) |
Feb 02, 2012 | 17.70 | 17.93 | 17.52 | 17.69 | 189,413 | +0.02(+0.13%) |