Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.23 | 17.46 | 17.14 | 17.38 | 1,103,817 | +0.16(+0.91%) |
Apr 27, 2012 | 17.61 | 17.66 | 17.18 | 17.23 | 1,022,151 | -0.38(-2.15%) |
Apr 26, 2012 | 17.34 | 17.61 | 17.20 | 17.61 | 1,052,342 | +0.19(+1.11%) |
Apr 25, 2012 | 17.31 | 17.43 | 17.17 | 17.41 | 1,044,633 | +0.33(+1.93%) |
Apr 24, 2012 | 16.61 | 17.12 | 16.60 | 17.08 | 915,161 | +0.52(+3.11%) |
Apr 23, 2012 | 16.59 | 16.70 | 16.34 | 16.57 | 585,965 | -0.21(-1.24%) |
Apr 20, 2012 | 16.67 | 16.86 | 16.63 | 16.78 | 552,235 | +0.21(+1.30%) |
Apr 19, 2012 | 16.56 | 16.95 | 16.40 | 16.56 | 842,094 | +0.02(+0.13%) |
Apr 18, 2012 | 16.87 | 16.99 | 16.49 | 16.54 | 706,592 | -0.44(-2.61%) |
Apr 17, 2012 | 17.00 | 17.28 | 16.93 | 16.98 | 978,661 | +0.13(+0.76%) |
Apr 16, 2012 | 16.73 | 16.92 | 16.55 | 16.85 | 956,783 | +0.25(+1.51%) |
Apr 13, 2012 | 16.50 | 16.76 | 16.45 | 16.60 | 1,019,500 | +0.10(+0.61%) |
Apr 12, 2012 | 16.34 | 16.73 | 16.34 | 16.50 | 762,640 | +0.20(+1.23%) |
Apr 11, 2012 | 16.17 | 16.40 | 16.09 | 16.30 | 745,921 | +0.30(+1.88%) |
Apr 10, 2012 | 16.35 | 16.53 | 15.93 | 16.00 | 760,389 | -0.36(-2.19%) |
Apr 09, 2012 | 16.27 | 16.40 | 16.15 | 16.36 | 781,214 | -0.14(-0.82%) |
Apr 05, 2012 | 16.50 | 16.62 | 16.41 | 16.50 | 711,717 | -0.03(-0.17%) |
Apr 04, 2012 | 16.53 | 16.73 | 16.38 | 16.52 | 824,978 | -0.16(-0.94%) |
Apr 03, 2012 | 16.47 | 16.73 | 16.45 | 16.68 | 1,026,857 | +0.23(+1.39%) |
Apr 02, 2012 | 16.55 | 16.77 | 16.38 | 16.45 | 1,007,570 | -0.11(-0.69%) |
Mar 30, 2012 | 16.74 | 16.74 | 16.45 | 16.57 | 791,458 | -0.05(-0.30%) |
Mar 29, 2012 | 16.40 | 16.69 | 16.31 | 16.62 | 511,065 | +0.12(+0.74%) |
Mar 28, 2012 | 16.65 | 16.75 | 16.40 | 16.50 | 584,854 | -0.17(-1.03%) |
Mar 27, 2012 | 16.84 | 16.94 | 16.67 | 16.67 | 586,265 | -0.15(-0.89%) |
Mar 26, 2012 | 17.03 | 17.12 | 16.67 | 16.82 | 664,075 | -0.09(-0.51%) |
Mar 23, 2012 | 17.00 | 17.00 | 16.72 | 16.90 | 526,544 | -0.03(-0.17%) |
Mar 22, 2012 | 16.89 | 17.11 | 16.76 | 16.93 | 594,629 | -0.08(-0.46%) |
Mar 21, 2012 | 16.93 | 17.10 | 16.75 | 17.01 | 532,856 | +0.16(+0.93%) |
Mar 20, 2012 | 17.06 | 17.08 | 16.75 | 16.85 | 987,424 | -0.33(-1.92%) |
Mar 19, 2012 | 17.43 | 17.57 | 17.14 | 17.18 | 640,150 | -0.22(-1.27%) |
Mar 16, 2012 | 17.46 | 17.51 | 17.23 | 17.41 | 852,052 | -0.17(-0.98%) |
Mar 15, 2012 | 17.32 | 17.62 | 17.20 | 17.58 | 703,098 | +0.28(+1.61%) |
Mar 14, 2012 | 17.63 | 17.81 | 17.24 | 17.30 | 628,656 | -0.44(-2.46%) |
Mar 13, 2012 | 17.64 | 17.74 | 17.48 | 17.73 | 860,404 | +0.21(+1.18%) |
Mar 12, 2012 | 17.58 | 17.69 | 17.43 | 17.53 | 477,995 | -0.06(-0.33%) |
Mar 09, 2012 | 17.35 | 17.79 | 17.28 | 17.58 | 607,769 | +0.28(+1.61%) |
Mar 08, 2012 | 17.76 | 17.84 | 17.28 | 17.31 | 991,837 | -0.30(-1.71%) |
Mar 07, 2012 | 17.58 | 17.75 | 17.36 | 17.61 | 479,656 | +0.12(+0.70%) |
Mar 06, 2012 | 17.76 | 17.80 | 17.25 | 17.48 | 933,640 | -0.50(-2.79%) |
Mar 05, 2012 | 17.69 | 18.05 | 17.48 | 17.98 | 755,373 | +0.22(+1.25%) |
Mar 02, 2012 | 18.02 | 18.33 | 17.76 | 17.76 | 965,607 | -0.24(-1.35%) |
Mar 01, 2012 | 18.15 | 18.33 | 17.83 | 18.01 | 1,238,682 | -0.08(-0.44%) |
Feb 29, 2012 | 19.11 | 19.11 | 18.08 | 18.09 | 1,729,393 | -0.96(-5.04%) |
Feb 28, 2012 | 19.30 | 19.45 | 19.03 | 19.04 | 938,854 | -0.29(-1.52%) |
Feb 27, 2012 | 19.27 | 19.61 | 19.04 | 19.34 | 911,315 | -0.20(-1.03%) |
Feb 24, 2012 | 20.06 | 20.48 | 19.40 | 19.54 | 1,292,825 | -0.94(-4.58%) |
Feb 23, 2012 | 20.45 | 20.61 | 20.19 | 20.48 | 880,420 | -0.01(-0.03%) |
Feb 22, 2012 | 20.48 | 20.85 | 20.07 | 20.48 | 731,984 | +0.03(+0.14%) |
Feb 21, 2012 | 20.66 | 20.75 | 20.36 | 20.45 | 419,235 | -0.21(-1.04%) |
Feb 17, 2012 | 20.56 | 20.69 | 20.47 | 20.67 | 495,075 | +0.16(+0.77%) |
Feb 16, 2012 | 19.82 | 20.55 | 19.72 | 20.51 | 875,553 | +0.67(+3.35%) |
Feb 15, 2012 | 19.82 | 19.97 | 19.65 | 19.85 | 786,781 | +0.11(+0.54%) |
Feb 14, 2012 | 19.55 | 19.74 | 19.48 | 19.74 | 766,163 | +0.15(+0.77%) |
Feb 13, 2012 | 19.43 | 19.63 | 19.22 | 19.59 | 507,562 | +0.34(+1.75%) |
Feb 10, 2012 | 18.97 | 19.29 | 18.92 | 19.25 | 531,186 | +0.12(+0.64%) |
Feb 09, 2012 | 19.16 | 19.26 | 18.81 | 19.13 | 524,659 | +0.06(+0.34%) |
Feb 08, 2012 | 19.16 | 19.28 | 18.97 | 19.07 | 514,247 | -0.04(-0.19%) |
Feb 07, 2012 | 19.09 | 19.23 | 18.99 | 19.10 | 350,915 | -0.02(-0.11%) |
Feb 06, 2012 | 19.22 | 19.34 | 18.84 | 19.12 | 554,015 | -0.18(-0.93%) |
Feb 03, 2012 | 19.29 | 19.41 | 19.07 | 19.30 | 617,454 | +0.24(+1.24%) |
Feb 02, 2012 | 19.09 | 19.30 | 18.99 | 19.07 | 682,459 | -0.01(-0.04%) |