Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.85 | 17.92 | 17.68 | 17.82 | 198,522 | -0.13(-0.73%) |
Apr 27, 2012 | 17.99 | 18.03 | 17.84 | 17.95 | 420,124 | +0.31(+1.73%) |
Apr 26, 2012 | 17.35 | 17.69 | 17.32 | 17.64 | 318,257 | -0.08(-0.45%) |
Apr 25, 2012 | 17.58 | 17.75 | 17.47 | 17.72 | 264,504 | +0.47(+2.74%) |
Apr 24, 2012 | 17.20 | 17.31 | 17.14 | 17.25 | 827,814 | +0.22(+1.28%) |
Apr 23, 2012 | 17.05 | 17.11 | 16.86 | 17.03 | 450,180 | -0.60(-3.38%) |
Apr 20, 2012 | 17.73 | 17.84 | 17.57 | 17.63 | 769,266 | +0.08(+0.46%) |
Apr 19, 2012 | 17.56 | 17.75 | 17.39 | 17.55 | 486,044 | +0.33(+1.90%) |
Apr 18, 2012 | 17.21 | 17.35 | 17.16 | 17.22 | 256,789 | -0.02(-0.13%) |
Apr 17, 2012 | 17.07 | 17.30 | 17.04 | 17.24 | 195,646 | +0.51(+3.04%) |
Apr 16, 2012 | 16.73 | 16.81 | 16.54 | 16.73 | 381,746 | +0.04(+0.26%) |
Apr 13, 2012 | 17.08 | 17.08 | 16.69 | 16.69 | 212,142 | -0.47(-2.75%) |
Apr 12, 2012 | 16.81 | 17.19 | 16.80 | 17.16 | 164,360 | +0.46(+2.74%) |
Apr 11, 2012 | 16.73 | 16.79 | 16.65 | 16.70 | 923,303 | +0.39(+2.36%) |
Apr 10, 2012 | 16.73 | 16.78 | 16.28 | 16.32 | 588,153 | -0.41(-2.43%) |
Apr 09, 2012 | 16.67 | 16.80 | 16.51 | 16.73 | 195,937 | -0.20(-1.16%) |
Apr 05, 2012 | 16.87 | 17.02 | 16.82 | 16.92 | 226,497 | -0.19(-1.10%) |
Apr 04, 2012 | 17.13 | 17.23 | 16.91 | 17.11 | 718,981 | -0.25(-1.42%) |
Apr 03, 2012 | 17.64 | 17.69 | 17.19 | 17.36 | 911,100 | -0.35(-1.97%) |
Apr 02, 2012 | 17.41 | 17.90 | 17.37 | 17.71 | 795,219 | +0.24(+1.37%) |
Mar 30, 2012 | 17.49 | 17.50 | 17.31 | 17.47 | 523,874 | +0.05(+0.29%) |
Mar 29, 2012 | 17.29 | 17.45 | 17.26 | 17.42 | 880,755 | -0.24(-1.36%) |
Mar 28, 2012 | 17.88 | 17.91 | 17.53 | 17.66 | 1,314,691 | -0.38(-2.10%) |
Mar 27, 2012 | 18.20 | 18.20 | 18.03 | 18.03 | 223,507 | -0.21(-1.13%) |
Mar 26, 2012 | 18.12 | 18.25 | 18.06 | 18.24 | 329,350 | +0.49(+2.77%) |
Mar 23, 2012 | 17.54 | 17.77 | 17.42 | 17.75 | 195,709 | +0.21(+1.22%) |
Mar 22, 2012 | 17.43 | 17.56 | 17.41 | 17.54 | 514,443 | -0.05(-0.28%) |
Mar 21, 2012 | 17.64 | 17.72 | 17.53 | 17.59 | 156,038 | +0.02(+0.12%) |
Mar 20, 2012 | 17.59 | 17.68 | 17.48 | 17.56 | 206,525 | -0.40(-2.22%) |
Mar 19, 2012 | 17.91 | 18.04 | 17.88 | 17.96 | 281,958 | +0.21(+1.16%) |
Mar 16, 2012 | 17.86 | 17.99 | 17.76 | 17.76 | 521,113 | +0.21(+1.22%) |
Mar 15, 2012 | 17.39 | 17.56 | 17.33 | 17.54 | 299,139 | -0.03(-0.16%) |
Mar 14, 2012 | 17.81 | 17.88 | 17.45 | 17.57 | 280,559 | +0.35(+2.02%) |
Mar 13, 2012 | 16.50 | 17.22 | 16.50 | 17.22 | 422,480 | +0.99(+6.09%) |
Mar 12, 2012 | 16.23 | 16.32 | 16.15 | 16.23 | 227,795 | +0.13(+0.80%) |
Mar 09, 2012 | 16.16 | 16.20 | 16.06 | 16.11 | 112,232 | +0.06(+0.35%) |
Mar 08, 2012 | 15.99 | 16.10 | 15.91 | 16.05 | 206,911 | +0.24(+1.53%) |
Mar 07, 2012 | 15.73 | 15.85 | 15.66 | 15.81 | 117,461 | +0.17(+1.09%) |
Mar 06, 2012 | 15.76 | 15.81 | 15.58 | 15.64 | 183,951 | -0.74(-4.52%) |
Mar 05, 2012 | 16.36 | 16.38 | 16.26 | 16.38 | 124,249 | -0.07(-0.43%) |
Mar 02, 2012 | 16.53 | 16.60 | 16.39 | 16.45 | 128,962 | -0.09(-0.56%) |
Mar 01, 2012 | 16.42 | 16.58 | 16.42 | 16.54 | 167,958 | +0.35(+2.15%) |
Feb 29, 2012 | 16.42 | 16.48 | 16.14 | 16.19 | 180,278 | -0.18(-1.13%) |
Feb 28, 2012 | 16.31 | 16.43 | 16.19 | 16.38 | 138,778 | +0.15(+0.92%) |
Feb 27, 2012 | 16.01 | 16.33 | 15.98 | 16.23 | 124,780 | -0.13(-0.78%) |
Feb 24, 2012 | 16.38 | 16.40 | 16.29 | 16.36 | 123,417 | +0.06(+0.39%) |
Feb 23, 2012 | 16.18 | 16.31 | 16.08 | 16.29 | 145,068 | +0.38(+2.37%) |
Feb 22, 2012 | 15.96 | 16.03 | 15.89 | 15.91 | 194,250 | -0.20(-1.24%) |
Feb 21, 2012 | 16.15 | 16.26 | 16.10 | 16.11 | 374,846 | -0.28(-1.74%) |
Feb 17, 2012 | 16.46 | 16.50 | 16.28 | 16.40 | 244,082 | +0.03(+0.17%) |
Feb 16, 2012 | 16.00 | 16.39 | 15.97 | 16.37 | 239,236 | +0.34(+2.13%) |
Feb 15, 2012 | 16.08 | 16.18 | 16.01 | 16.03 | 190,612 | -0.06(-0.40%) |
Feb 14, 2012 | 16.01 | 16.11 | 15.93 | 16.09 | 331,984 | -0.12(-0.75%) |
Feb 13, 2012 | 16.27 | 16.31 | 16.11 | 16.21 | 164,415 | +0.17(+1.06%) |
Feb 10, 2012 | 16.08 | 16.15 | 15.95 | 16.04 | 134,683 | -0.36(-2.17%) |
Feb 09, 2012 | 16.59 | 16.63 | 16.36 | 16.40 | 177,750 | -0.12(-0.73%) |
Feb 08, 2012 | 16.48 | 16.58 | 16.41 | 16.52 | 869,105 | +0.01(+0.04%) |
Feb 07, 2012 | 16.43 | 16.58 | 16.36 | 16.51 | 99,100 | +0.07(+0.43%) |
Feb 06, 2012 | 16.36 | 16.47 | 16.33 | 16.44 | 328,124 | -0.12(-0.73%) |
Feb 03, 2012 | 16.47 | 16.58 | 16.43 | 16.56 | 148,001 | +0.34(+2.11%) |
Feb 02, 2012 | 16.33 | 16.36 | 16.17 | 16.22 | 158,640 | +0.03(+0.18%) |