Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.94 | 17.97 | 17.19 | 17.30 | 1,131,385 | -0.58(-3.24%) |
Apr 27, 2012 | 17.63 | 18.01 | 17.57 | 17.88 | 760,908 | +0.23(+1.30%) |
Apr 26, 2012 | 17.91 | 17.93 | 17.46 | 17.65 | 606,057 | -0.25(-1.40%) |
Apr 25, 2012 | 17.80 | 17.98 | 17.55 | 17.90 | 771,402 | +0.32(+1.82%) |
Apr 24, 2012 | 17.34 | 17.79 | 17.16 | 17.58 | 872,738 | +0.24(+1.38%) |
Apr 23, 2012 | 17.47 | 17.49 | 17.07 | 17.34 | 658,035 | -0.22(-1.25%) |
Apr 20, 2012 | 17.53 | 17.71 | 17.20 | 17.56 | 753,590 | +0.33(+1.92%) |
Apr 19, 2012 | 17.39 | 17.70 | 17.15 | 17.23 | 902,241 | -0.08(-0.46%) |
Apr 18, 2012 | 17.57 | 17.73 | 17.26 | 17.31 | 840,895 | -0.37(-2.09%) |
Apr 17, 2012 | 17.49 | 18.09 | 17.48 | 17.68 | 874,242 | +0.21(+1.20%) |
Apr 16, 2012 | 17.70 | 17.70 | 17.20 | 17.47 | 613,023 | -0.09(-0.51%) |
Apr 13, 2012 | 17.90 | 18.07 | 17.50 | 17.56 | 632,799 | -0.43(-2.39%) |
Apr 12, 2012 | 17.79 | 18.11 | 17.66 | 17.99 | 1,023,661 | +0.26(+1.47%) |
Apr 11, 2012 | 18.07 | 18.07 | 17.61 | 17.73 | 757,784 | +0.12(+0.68%) |
Apr 10, 2012 | 18.11 | 18.19 | 17.59 | 17.61 | 981,216 | -0.56(-3.08%) |
Apr 09, 2012 | 18.29 | 18.45 | 18.07 | 18.17 | 1,018,001 | -0.47(-2.52%) |
Apr 05, 2012 | 18.32 | 18.84 | 18.32 | 18.64 | 1,878,250 | +0.17(+0.92%) |
Apr 04, 2012 | 18.19 | 18.53 | 18.19 | 18.47 | 1,046,605 | +0.06(+0.33%) |
Apr 03, 2012 | 18.52 | 18.64 | 18.22 | 18.41 | 914,653 | -0.21(-1.13%) |
Apr 02, 2012 | 18.38 | 18.63 | 18.09 | 18.62 | 1,532,328 | +0.07(+0.38%) |
Mar 30, 2012 | 18.41 | 18.70 | 18.33 | 18.55 | 1,674,719 | +0.16(+0.87%) |
Mar 29, 2012 | 17.72 | 18.49 | 17.69 | 18.39 | 1,984,415 | +0.48(+2.68%) |
Mar 28, 2012 | 17.76 | 18.17 | 17.34 | 17.91 | 2,867,239 | +0.93(+5.48%) |
Mar 27, 2012 | 17.00 | 17.27 | 16.79 | 16.98 | 741,591 | -0.04(-0.24%) |
Mar 26, 2012 | 16.60 | 17.13 | 16.58 | 17.02 | 1,020,787 | +0.54(+3.28%) |
Mar 23, 2012 | 16.59 | 16.59 | 16.16 | 16.48 | 840,539 | -0.10(-0.60%) |
Mar 22, 2012 | 16.14 | 16.59 | 16.06 | 16.58 | 981,715 | +0.39(+2.41%) |
Mar 21, 2012 | 16.21 | 16.43 | 16.13 | 16.19 | 885,216 | +0.05(+0.31%) |
Mar 20, 2012 | 16.69 | 16.72 | 16.09 | 16.14 | 1,954,652 | -0.65(-3.87%) |
Mar 19, 2012 | 16.71 | 16.95 | 16.64 | 16.79 | 615,307 | +0.05(+0.30%) |
Mar 16, 2012 | 16.86 | 17.03 | 16.50 | 16.74 | 1,448,658 | -0.15(-0.89%) |
Mar 15, 2012 | 17.05 | 17.15 | 16.89 | 16.89 | 766,792 | -0.19(-1.11%) |
Mar 14, 2012 | 17.24 | 17.40 | 16.99 | 17.08 | 751,450 | -0.23(-1.33%) |
Mar 13, 2012 | 17.24 | 17.46 | 17.12 | 17.31 | 1,047,138 | +0.22(+1.29%) |
Mar 12, 2012 | 17.29 | 17.46 | 16.87 | 17.09 | 1,046,880 | -0.12(-0.70%) |
Mar 09, 2012 | 17.25 | 17.49 | 17.00 | 17.21 | 1,600,226 | -0.04(-0.23%) |
Mar 08, 2012 | 16.79 | 17.61 | 16.65 | 17.25 | 10,585,645 | -0.05(-0.29%) |
Mar 07, 2012 | 17.27 | 17.47 | 16.94 | 17.30 | 502,346 | +0.05(+0.29%) |
Mar 06, 2012 | 17.01 | 17.30 | 16.94 | 17.25 | 715,605 | +0.15(+0.88%) |
Mar 05, 2012 | 17.34 | 17.34 | 16.76 | 17.10 | 755,308 | -0.17(-0.98%) |
Mar 02, 2012 | 17.42 | 17.63 | 17.25 | 17.27 | 550,167 | -0.19(-1.09%) |
Mar 01, 2012 | 17.76 | 17.88 | 17.26 | 17.46 | 598,011 | -0.20(-1.13%) |
Feb 29, 2012 | 17.61 | 17.99 | 17.38 | 17.66 | 1,154,781 | +0.07(+0.40%) |
Feb 28, 2012 | 17.23 | 17.72 | 17.13 | 17.59 | 652,230 | +0.42(+2.45%) |
Feb 27, 2012 | 17.16 | 17.41 | 16.91 | 17.17 | 529,860 | -0.12(-0.69%) |
Feb 24, 2012 | 17.59 | 17.61 | 17.09 | 17.29 | 591,421 | -0.29(-1.65%) |
Feb 23, 2012 | 17.33 | 17.70 | 17.20 | 17.58 | 530,312 | +0.30(+1.74%) |
Feb 22, 2012 | 17.61 | 17.70 | 17.11 | 17.28 | 774,638 | -0.42(-2.37%) |
Feb 21, 2012 | 18.43 | 18.46 | 17.66 | 17.70 | 543,255 | -0.68(-3.70%) |
Feb 17, 2012 | 18.50 | 18.57 | 18.12 | 18.38 | 405,981 | -0.19(-1.02%) |
Feb 16, 2012 | 18.38 | 18.76 | 18.24 | 18.57 | 573,595 | +0.24(+1.31%) |
Feb 15, 2012 | 18.62 | 18.74 | 18.25 | 18.33 | 582,878 | -0.16(-0.87%) |
Feb 14, 2012 | 18.60 | 18.69 | 18.36 | 18.49 | 571,940 | -0.27(-1.44%) |
Feb 13, 2012 | 18.14 | 18.76 | 18.05 | 18.76 | 739,739 | +0.78(+4.34%) |
Feb 10, 2012 | 18.33 | 18.33 | 17.90 | 17.98 | 801,264 | -0.49(-2.65%) |
Feb 09, 2012 | 18.99 | 19.05 | 18.44 | 18.47 | 572,679 | -0.41(-2.17%) |
Feb 08, 2012 | 19.20 | 19.38 | 18.66 | 18.88 | 820,030 | -0.38(-1.97%) |
Feb 07, 2012 | 19.46 | 19.47 | 19.08 | 19.26 | 774,978 | -0.24(-1.23%) |
Feb 06, 2012 | 18.99 | 19.57 | 18.81 | 19.50 | 1,045,632 | +0.35(+1.83%) |
Feb 03, 2012 | 19.53 | 19.53 | 18.89 | 19.15 | 1,538,717 | +0.15(+0.79%) |
Feb 02, 2012 | 18.99 | 19.18 | 18.75 | 19.00 | 1,560,147 | +0.27(+1.44%) |