Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.07 | 17.16 | 16.45 | 16.57 | 733,379 | -0.49(-2.87%) |
Apr 27, 2012 | 17.62 | 17.64 | 17.06 | 17.06 | 756,949 | -0.40(-2.29%) |
Apr 26, 2012 | 17.37 | 17.50 | 17.16 | 17.46 | 461,613 | +0.11(+0.63%) |
Apr 25, 2012 | 16.82 | 17.42 | 16.79 | 17.35 | 771,225 | +0.79(+4.77%) |
Apr 24, 2012 | 15.94 | 16.68 | 15.64 | 16.56 | 728,826 | +0.54(+3.37%) |
Apr 23, 2012 | 16.00 | 16.12 | 15.57 | 16.02 | 541,892 | -0.28(-1.72%) |
Apr 20, 2012 | 16.53 | 16.55 | 16.16 | 16.30 | 568,879 | +0.31(+1.94%) |
Apr 19, 2012 | 16.16 | 16.47 | 15.92 | 15.99 | 335,003 | -0.16(-0.99%) |
Apr 18, 2012 | 16.01 | 16.21 | 15.92 | 16.15 | 429,406 | +0.11(+0.69%) |
Apr 17, 2012 | 15.47 | 16.14 | 15.45 | 16.04 | 440,780 | +0.48(+3.08%) |
Apr 16, 2012 | 15.66 | 15.85 | 15.46 | 15.56 | 361,642 | -0.05(-0.32%) |
Apr 13, 2012 | 16.17 | 16.19 | 15.56 | 15.61 | 339,530 | -0.60(-3.70%) |
Apr 12, 2012 | 15.86 | 16.35 | 15.86 | 16.21 | 388,737 | +0.36(+2.27%) |
Apr 11, 2012 | 15.78 | 16.00 | 15.58 | 15.85 | 393,041 | +0.28(+1.80%) |
Apr 10, 2012 | 15.50 | 15.75 | 15.36 | 15.57 | 476,959 | +0.06(+0.39%) |
Apr 09, 2012 | 15.54 | 15.71 | 15.38 | 15.51 | 437,492 | -0.37(-2.33%) |
Apr 05, 2012 | 15.81 | 16.07 | 15.77 | 15.88 | 384,620 | -0.17(-1.06%) |
Apr 04, 2012 | 16.18 | 16.37 | 15.90 | 16.05 | 470,515 | -0.36(-2.19%) |
Apr 03, 2012 | 16.61 | 16.78 | 16.30 | 16.41 | 393,266 | -0.34(-2.03%) |
Apr 02, 2012 | 16.75 | 17.07 | 16.64 | 16.75 | 365,674 | -0.09(-0.53%) |
Mar 30, 2012 | 17.16 | 17.16 | 16.76 | 16.84 | 306,114 | -0.18(-1.06%) |
Mar 29, 2012 | 16.90 | 17.06 | 16.60 | 17.02 | 289,400 | +0.00(+0.00%) |
Mar 28, 2012 | 17.36 | 17.59 | 16.96 | 17.02 | 264,560 | -0.35(-2.01%) |
Mar 27, 2012 | 17.53 | 17.89 | 17.34 | 17.37 | 453,448 | -0.19(-1.08%) |
Mar 26, 2012 | 16.54 | 17.56 | 16.53 | 17.56 | 539,253 | +1.20(+7.33%) |
Mar 23, 2012 | 16.52 | 16.62 | 16.30 | 16.36 | 460,361 | -0.11(-0.67%) |
Mar 22, 2012 | 16.67 | 16.82 | 16.33 | 16.47 | 464,610 | -0.39(-2.31%) |
Mar 21, 2012 | 17.10 | 17.27 | 16.64 | 16.86 | 380,051 | -0.24(-1.40%) |
Mar 20, 2012 | 17.06 | 17.22 | 16.62 | 17.10 | 509,569 | -0.11(-0.64%) |
Mar 19, 2012 | 16.59 | 17.44 | 16.46 | 17.21 | 798,328 | +0.51(+3.05%) |
Mar 16, 2012 | 16.69 | 16.97 | 16.33 | 16.70 | 1,119,759 | +0.09(+0.54%) |
Mar 15, 2012 | 16.01 | 16.88 | 15.82 | 16.61 | 1,533,311 | +1.09(+7.02%) |
Mar 14, 2012 | 15.45 | 15.92 | 15.37 | 15.52 | 524,641 | +0.06(+0.39%) |
Mar 13, 2012 | 15.61 | 15.61 | 15.13 | 15.46 | 600,123 | +0.03(+0.19%) |
Mar 12, 2012 | 15.54 | 15.70 | 15.23 | 15.43 | 517,472 | -0.11(-0.71%) |
Mar 09, 2012 | 15.60 | 15.91 | 15.44 | 15.54 | 667,967 | -0.01(-0.06%) |
Mar 08, 2012 | 15.07 | 15.64 | 15.04 | 15.55 | 558,218 | +0.59(+3.94%) |
Mar 07, 2012 | 14.79 | 15.17 | 14.65 | 14.96 | 347,358 | +0.28(+1.91%) |
Mar 06, 2012 | 15.06 | 15.10 | 14.67 | 14.68 | 620,228 | -0.60(-3.93%) |
Mar 05, 2012 | 15.52 | 15.52 | 15.03 | 15.28 | 389,238 | -0.33(-2.11%) |
Mar 02, 2012 | 15.69 | 15.80 | 15.49 | 15.61 | 409,491 | -0.19(-1.20%) |
Mar 01, 2012 | 15.82 | 16.09 | 15.69 | 15.80 | 542,651 | +0.11(+0.70%) |
Feb 29, 2012 | 16.06 | 16.27 | 15.68 | 15.69 | 803,128 | -0.37(-2.30%) |
Feb 28, 2012 | 15.65 | 16.24 | 15.48 | 16.06 | 505,412 | +0.39(+2.49%) |
Feb 27, 2012 | 15.20 | 15.78 | 15.01 | 15.67 | 442,895 | +0.37(+2.42%) |
Feb 24, 2012 | 14.93 | 15.37 | 14.55 | 15.30 | 949,601 | +0.28(+1.86%) |
Feb 23, 2012 | 15.00 | 15.35 | 14.42 | 15.02 | 2,269,333 | -0.44(-2.85%) |
Feb 22, 2012 | 15.44 | 15.84 | 15.31 | 15.46 | 597,310 | -0.06(-0.39%) |
Feb 21, 2012 | 16.22 | 16.42 | 15.27 | 15.52 | 941,486 | -0.62(-3.84%) |
Feb 17, 2012 | 16.61 | 16.61 | 16.03 | 16.14 | 467,617 | -0.36(-2.18%) |
Feb 16, 2012 | 15.88 | 16.64 | 15.77 | 16.50 | 641,944 | +0.58(+3.64%) |
Feb 15, 2012 | 15.70 | 16.26 | 15.49 | 15.92 | 599,833 | +0.34(+2.18%) |
Feb 14, 2012 | 15.50 | 15.85 | 15.15 | 15.58 | 451,419 | -0.03(-0.19%) |
Feb 13, 2012 | 15.30 | 16.28 | 15.06 | 15.61 | 1,008,558 | -0.01(-0.06%) |
Feb 10, 2012 | 15.73 | 15.78 | 15.43 | 15.62 | 613,889 | -0.29(-1.82%) |
Feb 09, 2012 | 16.40 | 16.41 | 15.84 | 15.91 | 506,320 | -0.44(-2.69%) |
Feb 08, 2012 | 16.74 | 16.86 | 16.21 | 16.35 | 440,583 | -0.31(-1.86%) |
Feb 07, 2012 | 17.00 | 17.26 | 16.58 | 16.66 | 597,216 | -0.34(-2.03%) |
Feb 06, 2012 | 17.00 | 17.38 | 16.82 | 17.00 | 635,745 | -0.16(-0.90%) |
Feb 03, 2012 | 17.13 | 17.48 | 17.10 | 17.16 | 718,460 | +0.20(+1.18%) |
Feb 02, 2012 | 16.80 | 17.23 | 16.52 | 16.96 | 798,214 | +0.10(+0.59%) |