Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.65 | 17.88 | 17.65 | 17.80 | 1,006,820 | +0.04(+0.21%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.67 | 17.76 | 1,047,602 | -0.01(-0.04%) |
Apr 26, 2012 | 17.60 | 17.82 | 17.60 | 17.77 | 966,854 | +0.14(+0.77%) |
Apr 25, 2012 | 17.84 | 17.84 | 17.61 | 17.63 | 788,288 | -0.09(-0.52%) |
Apr 24, 2012 | 17.77 | 17.84 | 17.65 | 17.73 | 669,228 | -0.02(-0.13%) |
Apr 23, 2012 | 17.77 | 17.83 | 17.61 | 17.75 | 705,673 | -0.04(-0.23%) |
Apr 20, 2012 | 17.88 | 17.92 | 17.73 | 17.79 | 1,248,163 | -0.05(-0.25%) |
Apr 19, 2012 | 17.81 | 17.89 | 17.78 | 17.83 | 1,017,157 | +0.02(+0.10%) |
Apr 18, 2012 | 17.94 | 17.97 | 17.78 | 17.82 | 881,681 | -0.17(-0.94%) |
Apr 17, 2012 | 17.86 | 18.05 | 17.83 | 17.99 | 673,628 | +0.19(+1.04%) |
Apr 16, 2012 | 17.93 | 17.94 | 17.75 | 17.80 | 580,239 | -0.04(-0.24%) |
Apr 13, 2012 | 17.73 | 17.87 | 17.69 | 17.84 | 570,651 | +0.07(+0.41%) |
Apr 12, 2012 | 17.79 | 17.84 | 17.72 | 17.77 | 781,934 | +0.05(+0.28%) |
Apr 11, 2012 | 17.67 | 17.83 | 17.59 | 17.72 | 526,033 | +0.09(+0.51%) |
Apr 10, 2012 | 17.92 | 17.98 | 17.51 | 17.63 | 1,034,273 | -0.34(-1.89%) |
Apr 09, 2012 | 17.86 | 17.97 | 17.81 | 17.97 | 557,779 | -0.07(-0.39%) |
Apr 05, 2012 | 17.91 | 18.16 | 17.91 | 18.04 | 990,133 | +0.06(+0.35%) |
Apr 04, 2012 | 18.10 | 18.15 | 17.85 | 17.98 | 798,923 | -0.19(-1.04%) |
Apr 03, 2012 | 18.05 | 18.20 | 17.87 | 18.16 | 1,129,170 | +0.06(+0.35%) |
Apr 02, 2012 | 18.20 | 18.32 | 17.96 | 18.10 | 952,717 | -0.08(-0.44%) |
Mar 30, 2012 | 18.09 | 18.26 | 18.02 | 18.18 | 769,353 | +0.11(+0.63%) |
Mar 29, 2012 | 18.23 | 18.32 | 17.87 | 18.07 | 713,814 | -0.27(-1.45%) |
Mar 28, 2012 | 18.32 | 18.40 | 18.19 | 18.33 | 568,705 | -0.03(-0.15%) |
Mar 27, 2012 | 18.28 | 18.45 | 18.27 | 18.36 | 553,964 | +0.05(+0.26%) |
Mar 26, 2012 | 18.35 | 18.41 | 18.13 | 18.31 | 478,658 | +0.05(+0.29%) |
Mar 23, 2012 | 18.10 | 18.39 | 18.03 | 18.26 | 665,245 | +0.05(+0.29%) |
Mar 22, 2012 | 18.26 | 18.26 | 18.04 | 18.21 | 721,711 | -0.09(-0.49%) |
Mar 21, 2012 | 18.26 | 18.34 | 18.03 | 18.30 | 911,398 | +0.13(+0.71%) |
Mar 20, 2012 | 18.13 | 18.24 | 18.06 | 18.17 | 927,782 | +0.01(+0.03%) |
Mar 19, 2012 | 17.75 | 18.23 | 17.74 | 18.17 | 997,036 | +0.43(+2.41%) |
Mar 16, 2012 | 17.82 | 17.93 | 17.67 | 17.74 | 1,650,493 | -0.09(-0.48%) |
Mar 15, 2012 | 17.81 | 17.95 | 17.63 | 17.82 | 1,410,364 | -0.05(-0.30%) |
Mar 14, 2012 | 18.15 | 18.15 | 17.73 | 17.88 | 1,125,586 | -0.28(-1.52%) |
Mar 13, 2012 | 18.11 | 18.15 | 18.00 | 18.15 | 681,347 | +0.03(+0.18%) |
Mar 12, 2012 | 18.24 | 18.25 | 18.03 | 18.12 | 674,416 | -0.07(-0.36%) |
Mar 09, 2012 | 18.01 | 18.24 | 17.97 | 18.19 | 673,947 | +0.13(+0.70%) |
Mar 08, 2012 | 18.23 | 18.32 | 17.97 | 18.06 | 695,671 | -0.17(-0.92%) |
Mar 07, 2012 | 17.95 | 18.23 | 17.88 | 18.23 | 813,827 | +0.28(+1.55%) |
Mar 06, 2012 | 17.87 | 18.04 | 17.76 | 17.95 | 1,006,565 | -0.08(-0.46%) |
Mar 05, 2012 | 18.10 | 18.15 | 17.85 | 18.03 | 1,045,677 | -0.12(-0.65%) |
Mar 02, 2012 | 18.17 | 18.42 | 18.04 | 18.15 | 982,156 | -0.29(-1.57%) |
Mar 01, 2012 | 18.36 | 18.53 | 18.31 | 18.44 | 910,686 | +0.05(+0.27%) |
Feb 29, 2012 | 18.27 | 18.41 | 18.18 | 18.39 | 1,162,847 | +0.12(+0.67%) |
Feb 28, 2012 | 18.32 | 18.42 | 18.09 | 18.27 | 681,606 | -0.06(-0.34%) |
Feb 27, 2012 | 18.32 | 18.43 | 18.23 | 18.33 | 700,580 | +0.01(+0.07%) |
Feb 24, 2012 | 18.26 | 18.32 | 18.15 | 18.32 | 1,004,473 | +0.13(+0.73%) |
Feb 23, 2012 | 18.13 | 18.19 | 18.01 | 18.18 | 537,420 | +0.13(+0.70%) |
Feb 22, 2012 | 18.11 | 18.23 | 17.86 | 18.06 | 944,032 | -0.05(-0.26%) |
Feb 21, 2012 | 17.97 | 18.11 | 17.92 | 18.11 | 1,009,343 | +0.20(+1.12%) |
Feb 17, 2012 | 17.81 | 18.00 | 17.70 | 17.91 | 914,804 | +0.09(+0.51%) |
Feb 16, 2012 | 17.68 | 17.83 | 17.63 | 17.81 | 1,394,067 | +0.18(+1.01%) |
Feb 15, 2012 | 17.52 | 17.64 | 17.41 | 17.64 | 1,919,205 | +0.20(+1.17%) |
Feb 14, 2012 | 17.47 | 17.57 | 17.41 | 17.43 | 1,384,419 | -0.04(-0.24%) |
Feb 13, 2012 | 17.47 | 17.53 | 17.41 | 17.48 | 986,433 | +0.07(+0.38%) |
Feb 10, 2012 | 17.30 | 17.45 | 17.16 | 17.41 | 1,047,817 | +0.07(+0.38%) |
Feb 09, 2012 | 17.35 | 17.41 | 17.31 | 17.34 | 829,348 | +0.00(+0.01%) |
Feb 08, 2012 | 17.15 | 17.37 | 17.12 | 17.34 | 1,437,284 | +0.14(+0.80%) |
Feb 07, 2012 | 17.14 | 17.31 | 16.97 | 17.20 | 1,327,272 | +0.06(+0.35%) |
Feb 06, 2012 | 17.02 | 17.14 | 16.89 | 17.14 | 588,945 | +0.09(+0.52%) |
Feb 03, 2012 | 16.95 | 17.08 | 16.81 | 17.06 | 807,147 | +0.17(+1.00%) |
Feb 02, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 976,098 | +0.10(+0.61%) |