Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.33 | 18.49 | 18.18 | 18.48 | 198,429 | +0.18(+0.97%) |
Apr 27, 2012 | 18.33 | 18.35 | 18.12 | 18.30 | 108,792 | +0.01(+0.07%) |
Apr 26, 2012 | 18.23 | 18.32 | 18.15 | 18.29 | 105,375 | +0.01(+0.03%) |
Apr 25, 2012 | 18.32 | 18.32 | 18.16 | 18.29 | 214,256 | +0.08(+0.46%) |
Apr 24, 2012 | 18.31 | 18.31 | 17.97 | 18.20 | 298,539 | -0.11(-0.58%) |
Apr 23, 2012 | 18.33 | 18.41 | 17.94 | 18.31 | 469,124 | -0.30(-1.63%) |
Apr 20, 2012 | 18.44 | 18.86 | 18.44 | 18.61 | 192,168 | +0.20(+1.06%) |
Apr 19, 2012 | 18.14 | 18.47 | 17.98 | 18.42 | 235,467 | +0.28(+1.54%) |
Apr 18, 2012 | 17.94 | 18.17 | 17.84 | 18.14 | 159,652 | +0.20(+1.09%) |
Apr 17, 2012 | 17.70 | 18.11 | 17.63 | 17.94 | 326,820 | +0.29(+1.62%) |
Apr 16, 2012 | 17.50 | 17.66 | 17.32 | 17.66 | 284,643 | +0.18(+1.02%) |
Apr 13, 2012 | 17.16 | 17.58 | 17.13 | 17.48 | 342,255 | +0.27(+1.55%) |
Apr 12, 2012 | 16.71 | 17.26 | 16.68 | 17.21 | 264,415 | +0.52(+3.10%) |
Apr 11, 2012 | 16.65 | 16.88 | 16.64 | 16.69 | 157,752 | +0.14(+0.82%) |
Apr 10, 2012 | 16.99 | 17.02 | 16.34 | 16.56 | 461,561 | -0.43(-2.52%) |
Apr 09, 2012 | 17.03 | 17.17 | 16.75 | 16.99 | 232,096 | -0.22(-1.28%) |
Apr 05, 2012 | 16.96 | 17.32 | 16.77 | 17.21 | 262,595 | +0.17(+0.98%) |
Apr 04, 2012 | 17.27 | 17.40 | 16.77 | 17.04 | 208,405 | -0.30(-1.75%) |
Apr 03, 2012 | 17.43 | 17.52 | 17.24 | 17.34 | 129,991 | -0.12(-0.68%) |
Apr 02, 2012 | 17.50 | 17.60 | 17.37 | 17.46 | 213,100 | -0.12(-0.68%) |
Mar 30, 2012 | 17.63 | 17.71 | 17.54 | 17.58 | 270,233 | -0.01(-0.07%) |
Mar 29, 2012 | 17.36 | 17.59 | 17.24 | 17.59 | 242,136 | +0.13(+0.75%) |
Mar 28, 2012 | 17.52 | 17.57 | 17.25 | 17.46 | 183,324 | -0.10(-0.58%) |
Mar 27, 2012 | 17.54 | 17.62 | 17.28 | 17.56 | 253,067 | +0.02(+0.10%) |
Mar 26, 2012 | 17.68 | 17.72 | 17.42 | 17.54 | 308,179 | -0.04(-0.24%) |
Mar 23, 2012 | 17.49 | 17.62 | 17.41 | 17.59 | 185,561 | +0.07(+0.41%) |
Mar 22, 2012 | 17.41 | 17.53 | 17.29 | 17.51 | 270,501 | +0.04(+0.24%) |
Mar 21, 2012 | 17.51 | 17.59 | 17.38 | 17.47 | 252,706 | +0.01(+0.07%) |
Mar 20, 2012 | 17.46 | 17.62 | 17.42 | 17.46 | 305,656 | -0.12(-0.71%) |
Mar 19, 2012 | 17.64 | 17.64 | 17.41 | 17.59 | 444,198 | -0.06(-0.34%) |
Mar 16, 2012 | 17.39 | 17.73 | 17.29 | 17.65 | 624,750 | +0.04(+0.24%) |
Mar 15, 2012 | 17.63 | 17.69 | 17.35 | 17.60 | 729,006 | +0.08(+0.44%) |
Mar 14, 2012 | 17.72 | 17.81 | 17.40 | 17.53 | 356,153 | -0.19(-1.07%) |
Mar 13, 2012 | 17.46 | 17.72 | 17.35 | 17.72 | 306,012 | +0.33(+1.88%) |
Mar 12, 2012 | 17.35 | 17.47 | 17.26 | 17.39 | 218,147 | +0.04(+0.24%) |
Mar 09, 2012 | 17.20 | 17.35 | 17.13 | 17.35 | 348,657 | +0.21(+1.21%) |
Mar 08, 2012 | 16.65 | 17.16 | 16.65 | 17.14 | 585,680 | +0.51(+3.07%) |
Mar 07, 2012 | 16.19 | 16.63 | 16.17 | 16.63 | 444,127 | +0.43(+2.64%) |
Mar 06, 2012 | 16.09 | 16.30 | 16.01 | 16.20 | 503,196 | -0.02(-0.15%) |
Mar 05, 2012 | 16.50 | 16.56 | 16.01 | 16.23 | 434,676 | -0.37(-2.22%) |
Mar 02, 2012 | 16.77 | 16.83 | 16.52 | 16.59 | 271,735 | -0.23(-1.38%) |
Mar 01, 2012 | 16.71 | 16.83 | 16.50 | 16.83 | 421,472 | +0.14(+0.82%) |
Feb 29, 2012 | 16.68 | 16.84 | 16.64 | 16.69 | 351,111 | +0.01(+0.07%) |
Feb 28, 2012 | 16.87 | 16.94 | 16.63 | 16.68 | 325,168 | -0.19(-1.15%) |
Feb 27, 2012 | 16.79 | 16.87 | 16.73 | 16.87 | 328,283 | +0.06(+0.35%) |
Feb 24, 2012 | 16.60 | 16.92 | 16.59 | 16.81 | 389,650 | +0.18(+1.06%) |
Feb 23, 2012 | 16.81 | 16.84 | 16.57 | 16.64 | 558,705 | -0.08(-0.46%) |
Feb 22, 2012 | 16.79 | 16.93 | 16.64 | 16.71 | 436,332 | -0.16(-0.97%) |
Feb 21, 2012 | 16.59 | 16.92 | 16.59 | 16.88 | 587,782 | +0.48(+2.93%) |
Feb 17, 2012 | 16.29 | 16.57 | 16.29 | 16.40 | 284,964 | +0.16(+1.01%) |
Feb 16, 2012 | 16.34 | 16.40 | 16.11 | 16.23 | 302,833 | -0.12(-0.72%) |
Feb 15, 2012 | 16.35 | 16.40 | 16.26 | 16.35 | 292,735 | +0.15(+0.90%) |
Feb 14, 2012 | 16.33 | 16.39 | 16.11 | 16.20 | 412,800 | -0.13(-0.82%) |
Feb 13, 2012 | 16.15 | 16.36 | 16.11 | 16.34 | 445,591 | +0.33(+2.05%) |
Feb 10, 2012 | 15.88 | 16.07 | 15.83 | 16.01 | 326,238 | +0.12(+0.74%) |
Feb 09, 2012 | 15.87 | 15.99 | 15.80 | 15.89 | 670,826 | +0.05(+0.33%) |
Feb 08, 2012 | 15.96 | 15.99 | 15.79 | 15.84 | 610,440 | -0.02(-0.11%) |
Feb 07, 2012 | 15.80 | 15.90 | 15.70 | 15.86 | 475,487 | +0.04(+0.26%) |
Feb 06, 2012 | 15.63 | 15.87 | 15.60 | 15.82 | 423,279 | +0.13(+0.82%) |
Feb 03, 2012 | 15.69 | 15.99 | 15.62 | 15.69 | 303,292 | +0.12(+0.79%) |
Feb 02, 2012 | 15.49 | 15.60 | 15.40 | 15.56 | 409,396 | +0.18(+1.14%) |