Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.98 | 17.99 | 17.87 | 17.89 | 1,143,273 | -0.08(-0.43%) |
Apr 27, 2012 | 18.01 | 18.02 | 17.79 | 17.97 | 713,175 | +0.00(+0.02%) |
Apr 26, 2012 | 17.62 | 18.00 | 17.62 | 17.96 | 1,140,573 | +0.40(+2.31%) |
Apr 25, 2012 | 17.47 | 17.60 | 17.36 | 17.56 | 690,422 | +0.38(+2.23%) |
Apr 24, 2012 | 17.34 | 17.39 | 17.12 | 17.18 | 551,864 | -0.13(-0.74%) |
Apr 23, 2012 | 17.30 | 17.32 | 17.14 | 17.30 | 1,004,176 | -0.21(-1.22%) |
Apr 20, 2012 | 17.95 | 17.95 | 17.51 | 17.52 | 1,430,249 | -0.41(-2.31%) |
Apr 19, 2012 | 18.08 | 18.36 | 17.84 | 17.93 | 802,087 | -0.22(-1.23%) |
Apr 18, 2012 | 18.10 | 18.22 | 17.96 | 18.16 | 541,333 | -0.13(-0.73%) |
Apr 17, 2012 | 18.14 | 18.38 | 18.14 | 18.29 | 1,058,642 | +0.28(+1.56%) |
Apr 16, 2012 | 18.17 | 18.19 | 17.85 | 18.01 | 759,105 | -0.01(-0.03%) |
Apr 13, 2012 | 18.28 | 18.33 | 18.01 | 18.02 | 695,914 | -0.33(-1.77%) |
Apr 12, 2012 | 18.07 | 18.40 | 18.05 | 18.34 | 456,222 | +0.34(+1.90%) |
Apr 11, 2012 | 17.94 | 18.13 | 17.91 | 18.00 | 680,107 | +0.30(+1.67%) |
Apr 10, 2012 | 18.00 | 18.15 | 17.67 | 17.70 | 887,743 | -0.34(-1.89%) |
Apr 09, 2012 | 18.01 | 18.09 | 17.92 | 18.04 | 779,045 | -0.24(-1.33%) |
Apr 05, 2012 | 18.17 | 18.35 | 18.17 | 18.29 | 1,452,479 | +0.03(+0.16%) |
Apr 04, 2012 | 18.41 | 18.44 | 18.08 | 18.26 | 1,110,211 | -0.41(-2.20%) |
Apr 03, 2012 | 18.87 | 18.90 | 18.59 | 18.67 | 1,355,567 | -0.30(-1.60%) |
Apr 02, 2012 | 18.87 | 19.02 | 18.68 | 18.97 | 396,151 | +0.02(+0.08%) |
Mar 30, 2012 | 19.01 | 19.07 | 18.81 | 18.96 | 612,371 | +0.08(+0.42%) |
Mar 29, 2012 | 18.70 | 18.91 | 18.64 | 18.88 | 1,360,073 | +0.00(+0.02%) |
Mar 28, 2012 | 19.12 | 19.14 | 18.74 | 18.87 | 1,105,924 | -0.22(-1.15%) |
Mar 27, 2012 | 19.11 | 19.24 | 19.09 | 19.09 | 664,018 | -0.01(-0.03%) |
Mar 26, 2012 | 18.99 | 19.11 | 18.89 | 19.10 | 836,193 | +0.23(+1.20%) |
Mar 23, 2012 | 18.82 | 18.88 | 18.65 | 18.87 | 843,463 | +0.04(+0.20%) |
Mar 22, 2012 | 18.78 | 18.88 | 18.68 | 18.83 | 647,619 | -0.10(-0.54%) |
Mar 21, 2012 | 18.91 | 19.03 | 18.82 | 18.94 | 382,329 | +0.08(+0.41%) |
Mar 20, 2012 | 18.89 | 18.93 | 18.71 | 18.86 | 748,982 | -0.15(-0.79%) |
Mar 19, 2012 | 18.89 | 19.08 | 18.80 | 19.01 | 559,758 | +0.13(+0.71%) |
Mar 16, 2012 | 18.91 | 18.91 | 18.77 | 18.88 | 766,642 | +0.03(+0.17%) |
Mar 15, 2012 | 18.57 | 18.86 | 18.56 | 18.84 | 2,167,659 | +0.37(+1.98%) |
Mar 14, 2012 | 18.58 | 18.79 | 18.46 | 18.48 | 701,389 | -0.06(-0.33%) |
Mar 13, 2012 | 18.29 | 18.54 | 18.27 | 18.54 | 1,248,205 | +0.40(+2.18%) |
Mar 12, 2012 | 18.31 | 18.31 | 18.08 | 18.14 | 542,317 | -0.18(-0.96%) |
Mar 09, 2012 | 18.11 | 18.33 | 18.11 | 18.32 | 733,821 | +0.20(+1.09%) |
Mar 08, 2012 | 18.02 | 18.17 | 17.94 | 18.12 | 1,604,059 | +0.26(+1.48%) |
Mar 07, 2012 | 17.63 | 17.93 | 17.63 | 17.86 | 1,256,086 | +0.26(+1.47%) |
Mar 06, 2012 | 17.50 | 17.63 | 17.39 | 17.60 | 806,265 | -0.17(-0.93%) |
Mar 05, 2012 | 18.14 | 18.16 | 17.70 | 17.76 | 1,197,404 | -0.43(-2.38%) |
Mar 02, 2012 | 18.38 | 18.49 | 18.19 | 18.20 | 496,431 | -0.21(-1.13%) |
Mar 01, 2012 | 18.45 | 18.58 | 18.33 | 18.40 | 508,349 | +0.01(+0.07%) |
Feb 29, 2012 | 18.71 | 18.71 | 18.36 | 18.39 | 655,460 | -0.28(-1.49%) |
Feb 28, 2012 | 18.40 | 18.77 | 18.40 | 18.67 | 833,449 | +0.30(+1.61%) |
Feb 27, 2012 | 18.25 | 18.51 | 18.13 | 18.37 | 647,886 | +0.02(+0.10%) |
Feb 24, 2012 | 18.44 | 18.53 | 18.33 | 18.35 | 873,050 | -0.06(-0.31%) |
Feb 23, 2012 | 18.37 | 18.44 | 18.14 | 18.41 | 368,938 | +0.03(+0.17%) |
Feb 22, 2012 | 18.43 | 18.54 | 18.32 | 18.38 | 374,589 | -0.07(-0.36%) |
Feb 21, 2012 | 18.77 | 18.77 | 18.39 | 18.45 | 483,262 | -0.26(-1.36%) |
Feb 17, 2012 | 18.98 | 19.02 | 18.69 | 18.70 | 496,761 | -0.18(-0.93%) |
Feb 16, 2012 | 18.46 | 18.90 | 18.39 | 18.88 | 809,128 | +0.46(+2.51%) |
Feb 15, 2012 | 18.46 | 18.63 | 18.39 | 18.41 | 822,513 | +0.10(+0.52%) |
Feb 14, 2012 | 18.20 | 18.32 | 18.15 | 18.32 | 1,079,564 | +0.07(+0.37%) |
Feb 13, 2012 | 18.32 | 18.39 | 18.02 | 18.25 | 165,262 | +0.05(+0.30%) |
Feb 10, 2012 | 18.34 | 18.42 | 18.11 | 18.20 | 481,522 | -0.36(-1.94%) |
Feb 09, 2012 | 18.58 | 18.60 | 18.42 | 18.56 | 430,706 | +0.06(+0.33%) |
Feb 08, 2012 | 18.31 | 18.63 | 18.31 | 18.50 | 728,590 | +0.22(+1.20%) |
Feb 07, 2012 | 18.20 | 18.33 | 18.07 | 18.28 | 1,682,254 | +0.01(+0.05%) |
Feb 06, 2012 | 18.42 | 18.42 | 18.17 | 18.27 | 468,839 | -0.21(-1.14%) |
Feb 03, 2012 | 18.42 | 18.55 | 18.34 | 18.48 | 869,842 | +0.28(+1.56%) |
Feb 02, 2012 | 18.15 | 18.32 | 18.09 | 18.19 | 1,267,561 | +0.10(+0.55%) |