Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.68 | 17.69 | 17.36 | 17.49 | 1,012,951 | -0.24(-1.34%) |
Apr 27, 2012 | 17.54 | 17.78 | 17.33 | 17.73 | 1,415,972 | +0.22(+1.23%) |
Apr 26, 2012 | 17.32 | 17.56 | 17.31 | 17.51 | 1,182,812 | +0.13(+0.75%) |
Apr 25, 2012 | 17.09 | 17.40 | 16.95 | 17.38 | 1,580,405 | +0.47(+2.77%) |
Apr 24, 2012 | 16.69 | 16.97 | 16.64 | 16.91 | 1,360,033 | +0.27(+1.62%) |
Apr 23, 2012 | 16.65 | 16.75 | 16.55 | 16.64 | 1,652,771 | -0.20(-1.19%) |
Apr 20, 2012 | 17.00 | 17.16 | 16.84 | 16.84 | 949,148 | -0.08(-0.45%) |
Apr 19, 2012 | 17.04 | 17.20 | 16.77 | 16.92 | 1,084,952 | +0.00(+0.00%) |
Apr 18, 2012 | 17.33 | 17.33 | 16.67 | 16.92 | 2,156,396 | -0.35(-2.05%) |
Apr 17, 2012 | 17.08 | 17.37 | 16.92 | 17.27 | 1,388,723 | +0.35(+2.09%) |
Apr 16, 2012 | 16.90 | 17.07 | 16.74 | 16.92 | 1,218,242 | +0.12(+0.73%) |
Apr 13, 2012 | 17.36 | 17.43 | 16.80 | 16.80 | 976,046 | -0.66(-3.78%) |
Apr 12, 2012 | 17.13 | 17.48 | 17.13 | 17.46 | 607,581 | +0.31(+1.84%) |
Apr 11, 2012 | 16.94 | 17.23 | 16.94 | 17.14 | 835,826 | +0.37(+2.20%) |
Apr 10, 2012 | 17.36 | 17.37 | 16.74 | 16.77 | 1,588,800 | -0.55(-3.19%) |
Apr 09, 2012 | 17.39 | 17.46 | 17.21 | 17.33 | 1,135,852 | -0.29(-1.66%) |
Apr 05, 2012 | 17.59 | 17.86 | 17.59 | 17.62 | 800,902 | -0.10(-0.56%) |
Apr 04, 2012 | 17.76 | 17.86 | 17.53 | 17.72 | 1,268,442 | -0.17(-0.94%) |
Apr 03, 2012 | 17.71 | 17.90 | 17.65 | 17.89 | 1,456,203 | +0.18(+1.00%) |
Apr 02, 2012 | 17.73 | 17.86 | 17.52 | 17.71 | 1,327,947 | -0.02(-0.13%) |
Mar 30, 2012 | 18.04 | 18.08 | 17.73 | 17.73 | 1,073,111 | -0.17(-0.94%) |
Mar 29, 2012 | 18.09 | 18.12 | 17.69 | 17.90 | 1,074,973 | -0.31(-1.69%) |
Mar 28, 2012 | 17.95 | 18.24 | 17.83 | 18.21 | 1,192,977 | +0.26(+1.45%) |
Mar 27, 2012 | 18.22 | 18.22 | 17.92 | 17.95 | 1,031,388 | -0.24(-1.31%) |
Mar 26, 2012 | 18.21 | 18.25 | 17.95 | 18.19 | 1,170,532 | +0.20(+1.11%) |
Mar 23, 2012 | 18.06 | 18.06 | 17.67 | 17.99 | 1,436,350 | -0.02(-0.13%) |
Mar 22, 2012 | 18.17 | 18.27 | 17.89 | 18.01 | 1,056,849 | -0.34(-1.84%) |
Mar 21, 2012 | 18.47 | 18.52 | 18.29 | 18.35 | 656,162 | -0.06(-0.33%) |
Mar 20, 2012 | 18.26 | 18.55 | 18.20 | 18.41 | 817,088 | -0.01(-0.04%) |
Mar 19, 2012 | 18.29 | 18.58 | 18.08 | 18.42 | 1,755,993 | +0.17(+0.93%) |
Mar 16, 2012 | 18.62 | 18.73 | 18.23 | 18.25 | 2,868,968 | -0.35(-1.90%) |
Mar 15, 2012 | 18.23 | 18.72 | 18.12 | 18.60 | 1,822,004 | +0.42(+2.32%) |
Mar 14, 2012 | 18.08 | 18.32 | 17.93 | 18.18 | 1,165,543 | +0.05(+0.25%) |
Mar 13, 2012 | 17.40 | 18.13 | 17.38 | 18.13 | 1,835,877 | +0.84(+4.89%) |
Mar 12, 2012 | 17.33 | 17.38 | 17.16 | 17.29 | 966,820 | -0.02(-0.09%) |
Mar 09, 2012 | 16.97 | 17.33 | 16.95 | 17.30 | 1,028,155 | +0.37(+2.18%) |
Mar 08, 2012 | 16.68 | 17.23 | 16.50 | 16.93 | 1,467,402 | +0.41(+2.51%) |
Mar 07, 2012 | 16.47 | 16.61 | 16.36 | 16.52 | 1,648,947 | +0.13(+0.80%) |
Mar 06, 2012 | 16.80 | 16.81 | 16.26 | 16.39 | 1,981,176 | -0.58(-3.40%) |
Mar 05, 2012 | 17.20 | 17.20 | 16.86 | 16.97 | 1,808,409 | -0.31(-1.82%) |
Mar 02, 2012 | 17.40 | 17.48 | 17.24 | 17.28 | 1,479,231 | -0.17(-0.97%) |
Mar 01, 2012 | 17.06 | 17.71 | 17.06 | 17.45 | 2,026,143 | +0.46(+2.71%) |
Feb 29, 2012 | 17.03 | 17.22 | 16.79 | 16.99 | 1,298,775 | -0.02(-0.09%) |
Feb 28, 2012 | 17.09 | 17.20 | 16.97 | 17.00 | 744,967 | -0.08(-0.49%) |
Feb 27, 2012 | 16.78 | 17.18 | 16.73 | 17.09 | 978,505 | +0.14(+0.82%) |
Feb 24, 2012 | 16.97 | 17.07 | 16.80 | 16.95 | 961,108 | -0.02(-0.09%) |
Feb 23, 2012 | 16.80 | 17.01 | 16.67 | 16.97 | 1,407,068 | +0.20(+1.19%) |
Feb 22, 2012 | 17.12 | 17.12 | 16.72 | 16.77 | 1,194,305 | -0.38(-2.24%) |
Feb 21, 2012 | 17.47 | 17.47 | 17.07 | 17.15 | 1,309,299 | -0.27(-1.54%) |
Feb 17, 2012 | 17.50 | 17.50 | 17.33 | 17.42 | 825,395 | +0.01(+0.04%) |
Feb 16, 2012 | 17.01 | 17.49 | 16.97 | 17.41 | 1,693,581 | +0.41(+2.39%) |
Feb 15, 2012 | 17.03 | 17.18 | 16.96 | 17.00 | 1,072,527 | +0.02(+0.14%) |
Feb 14, 2012 | 17.07 | 17.10 | 16.83 | 16.98 | 893,688 | -0.16(-0.94%) |
Feb 13, 2012 | 17.07 | 17.24 | 17.02 | 17.14 | 753,823 | +0.21(+1.22%) |
Feb 10, 2012 | 16.97 | 17.07 | 16.87 | 16.93 | 784,045 | -0.27(-1.56%) |
Feb 09, 2012 | 17.18 | 17.26 | 16.99 | 17.20 | 1,133,238 | +0.06(+0.36%) |
Feb 08, 2012 | 17.07 | 17.21 | 16.95 | 17.14 | 1,366,184 | +0.08(+0.45%) |
Feb 07, 2012 | 16.94 | 17.16 | 16.90 | 17.07 | 1,003,177 | +0.08(+0.45%) |
Feb 06, 2012 | 17.16 | 17.19 | 16.95 | 16.99 | 1,169,385 | -0.23(-1.33%) |
Feb 03, 2012 | 17.23 | 17.33 | 17.11 | 17.22 | 1,632,634 | +0.19(+1.14%) |
Feb 02, 2012 | 17.15 | 17.15 | 16.82 | 17.02 | 1,378,422 | -0.07(-0.42%) |