Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.38 | 17.47 | 17.10 | 17.28 | 327,352 | -0.10(-0.56%) |
Apr 27, 2012 | 17.50 | 17.61 | 17.28 | 17.37 | 421,921 | -0.07(-0.39%) |
Apr 26, 2012 | 17.35 | 17.50 | 17.19 | 17.44 | 662,291 | +0.06(+0.33%) |
Apr 25, 2012 | 17.57 | 17.72 | 17.36 | 17.38 | 648,200 | -0.02(-0.11%) |
Apr 24, 2012 | 16.97 | 17.75 | 16.83 | 17.40 | 644,758 | +0.52(+3.10%) |
Apr 23, 2012 | 17.15 | 17.16 | 16.72 | 16.88 | 439,865 | -0.55(-3.17%) |
Apr 20, 2012 | 17.26 | 17.49 | 17.17 | 17.43 | 458,613 | +0.25(+1.47%) |
Apr 19, 2012 | 16.74 | 17.30 | 16.67 | 17.18 | 545,928 | +0.41(+2.43%) |
Apr 18, 2012 | 16.99 | 16.99 | 16.71 | 16.77 | 397,363 | -0.31(-1.82%) |
Apr 17, 2012 | 17.23 | 17.35 | 17.05 | 17.08 | 552,595 | -0.01(-0.06%) |
Apr 16, 2012 | 17.34 | 17.48 | 16.94 | 17.09 | 532,083 | -0.14(-0.79%) |
Apr 13, 2012 | 17.20 | 17.33 | 17.15 | 17.23 | 504,592 | -0.06(-0.34%) |
Apr 12, 2012 | 16.95 | 17.36 | 16.95 | 17.29 | 518,801 | +0.32(+1.88%) |
Apr 11, 2012 | 16.72 | 17.04 | 16.57 | 16.97 | 456,257 | +0.45(+2.70%) |
Apr 10, 2012 | 16.75 | 16.94 | 16.34 | 16.52 | 687,364 | -0.27(-1.62%) |
Apr 09, 2012 | 16.89 | 17.06 | 16.64 | 16.79 | 456,746 | -0.38(-2.20%) |
Apr 05, 2012 | 17.31 | 17.40 | 17.01 | 17.17 | 428,184 | -0.17(-1.01%) |
Apr 04, 2012 | 17.67 | 17.89 | 17.23 | 17.35 | 715,080 | -0.61(-3.40%) |
Apr 03, 2012 | 18.06 | 18.06 | 17.77 | 17.96 | 724,179 | +0.03(+0.16%) |
Apr 02, 2012 | 18.30 | 18.64 | 17.63 | 17.93 | 688,705 | -0.49(-2.68%) |
Mar 30, 2012 | 18.45 | 18.45 | 18.11 | 18.42 | 424,312 | +0.07(+0.37%) |
Mar 29, 2012 | 18.50 | 18.51 | 17.88 | 18.35 | 584,780 | -0.25(-1.35%) |
Mar 28, 2012 | 18.54 | 18.66 | 18.29 | 18.61 | 422,027 | +0.05(+0.26%) |
Mar 27, 2012 | 18.54 | 18.98 | 18.47 | 18.56 | 515,334 | +0.14(+0.74%) |
Mar 26, 2012 | 18.88 | 18.88 | 18.37 | 18.42 | 399,499 | -0.08(-0.42%) |
Mar 23, 2012 | 18.56 | 18.67 | 18.09 | 18.50 | 533,917 | -0.07(-0.37%) |
Mar 22, 2012 | 18.92 | 19.01 | 18.31 | 18.57 | 509,422 | -0.55(-2.89%) |
Mar 21, 2012 | 19.16 | 19.39 | 18.86 | 19.12 | 335,560 | +0.00(+0.00%) |
Mar 20, 2012 | 19.22 | 19.28 | 18.90 | 19.12 | 262,872 | -0.29(-1.50%) |
Mar 19, 2012 | 19.42 | 19.76 | 19.02 | 19.41 | 605,488 | +0.19(+1.01%) |
Mar 16, 2012 | 19.38 | 19.71 | 19.17 | 19.22 | 865,085 | +0.04(+0.20%) |
Mar 15, 2012 | 19.07 | 19.28 | 18.89 | 19.18 | 660,523 | +0.07(+0.35%) |
Mar 14, 2012 | 18.99 | 19.56 | 18.88 | 19.11 | 707,500 | +0.14(+0.72%) |
Mar 13, 2012 | 18.41 | 19.06 | 18.32 | 18.97 | 739,958 | +0.92(+5.10%) |
Mar 12, 2012 | 18.29 | 18.31 | 17.70 | 18.05 | 527,986 | +0.03(+0.16%) |
Mar 09, 2012 | 17.33 | 18.84 | 17.17 | 18.02 | 1,369,997 | +0.94(+5.50%) |
Mar 08, 2012 | 15.97 | 17.59 | 15.95 | 17.08 | 1,425,353 | +1.27(+8.03%) |
Mar 07, 2012 | 15.59 | 15.83 | 15.34 | 15.81 | 358,097 | +0.42(+2.71%) |
Mar 06, 2012 | 15.41 | 15.65 | 15.36 | 15.40 | 489,909 | -0.20(-1.30%) |
Mar 05, 2012 | 15.41 | 15.65 | 15.41 | 15.60 | 297,245 | +0.11(+0.69%) |
Mar 02, 2012 | 15.65 | 15.65 | 15.47 | 15.49 | 425,841 | -0.08(-0.50%) |
Mar 01, 2012 | 15.62 | 15.87 | 15.47 | 15.57 | 439,499 | -0.04(-0.25%) |
Feb 29, 2012 | 15.32 | 15.97 | 15.18 | 15.61 | 1,241,117 | +0.38(+2.48%) |
Feb 28, 2012 | 15.68 | 15.94 | 15.18 | 15.23 | 704,183 | -0.24(-1.57%) |
Feb 27, 2012 | 15.57 | 15.67 | 15.25 | 15.48 | 744,753 | -0.13(-0.81%) |
Feb 24, 2012 | 15.73 | 15.73 | 15.37 | 15.60 | 430,829 | +0.10(+0.62%) |
Feb 23, 2012 | 15.12 | 15.60 | 15.12 | 15.50 | 474,292 | +0.40(+2.63%) |
Feb 22, 2012 | 15.70 | 15.88 | 15.11 | 15.11 | 745,374 | -0.66(-4.18%) |
Feb 21, 2012 | 15.81 | 16.01 | 15.71 | 15.77 | 263,758 | -0.03(-0.18%) |
Feb 17, 2012 | 16.06 | 16.09 | 15.76 | 15.79 | 439,521 | -0.19(-1.21%) |
Feb 16, 2012 | 15.72 | 16.12 | 15.56 | 15.99 | 402,545 | +0.32(+2.04%) |
Feb 15, 2012 | 16.00 | 16.00 | 15.63 | 15.67 | 335,607 | -0.27(-1.70%) |
Feb 14, 2012 | 16.05 | 16.17 | 15.79 | 15.94 | 263,763 | -0.14(-0.84%) |
Feb 13, 2012 | 15.81 | 16.09 | 15.70 | 16.08 | 327,231 | +0.44(+2.79%) |
Feb 10, 2012 | 15.90 | 15.93 | 15.52 | 15.64 | 364,857 | -0.46(-2.83%) |
Feb 09, 2012 | 16.05 | 16.20 | 15.87 | 16.10 | 298,098 | +0.07(+0.42%) |
Feb 08, 2012 | 16.09 | 16.40 | 15.75 | 16.03 | 636,360 | +0.04(+0.24%) |
Feb 07, 2012 | 15.91 | 16.10 | 15.72 | 15.99 | 340,710 | +0.08(+0.49%) |
Feb 06, 2012 | 16.32 | 16.32 | 15.81 | 15.91 | 415,646 | -0.45(-2.73%) |
Feb 03, 2012 | 15.95 | 16.37 | 15.72 | 16.36 | 1,065,103 | +0.60(+3.81%) |
Feb 02, 2012 | 15.86 | 15.96 | 15.68 | 15.76 | 418,322 | -0.12(-0.73%) |