Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.21 | 17.22 | 17.07 | 17.10 | 1,348,369 | -0.16(-0.92%) |
Apr 27, 2012 | 17.26 | 17.30 | 17.16 | 17.25 | 465,142 | -0.00(-0.01%) |
Apr 26, 2012 | 17.16 | 17.30 | 17.15 | 17.26 | 1,062,191 | +0.12(+0.72%) |
Apr 25, 2012 | 17.04 | 17.16 | 17.03 | 17.13 | 1,336,731 | +0.52(+3.11%) |
Apr 24, 2012 | 16.70 | 16.75 | 16.54 | 16.62 | 844,748 | -0.12(-0.70%) |
Apr 23, 2012 | 16.70 | 16.75 | 16.56 | 16.73 | 2,574,565 | -0.13(-0.78%) |
Apr 20, 2012 | 17.06 | 17.10 | 16.85 | 16.86 | 349,385 | -0.11(-0.67%) |
Apr 19, 2012 | 17.14 | 17.31 | 16.88 | 16.98 | 806,880 | -0.26(-1.52%) |
Apr 18, 2012 | 17.27 | 17.33 | 17.18 | 17.24 | 645,860 | -0.13(-0.77%) |
Apr 17, 2012 | 17.05 | 17.41 | 17.04 | 17.37 | 425,768 | +0.40(+2.36%) |
Apr 16, 2012 | 17.27 | 17.28 | 16.93 | 16.97 | 854,406 | -0.19(-1.11%) |
Apr 13, 2012 | 17.41 | 17.41 | 17.16 | 17.16 | 486,660 | -0.30(-1.73%) |
Apr 12, 2012 | 17.26 | 17.48 | 17.26 | 17.46 | 744,903 | +0.24(+1.38%) |
Apr 11, 2012 | 17.30 | 17.34 | 17.20 | 17.23 | 566,089 | +0.09(+0.50%) |
Apr 10, 2012 | 17.40 | 17.49 | 17.11 | 17.14 | 934,721 | -0.26(-1.47%) |
Apr 09, 2012 | 17.29 | 17.48 | 17.27 | 17.40 | 937,126 | -0.12(-0.66%) |
Apr 05, 2012 | 17.43 | 17.54 | 17.40 | 17.51 | 671,647 | +0.05(+0.28%) |
Apr 04, 2012 | 17.57 | 17.58 | 17.36 | 17.46 | 696,420 | -0.27(-1.50%) |
Apr 03, 2012 | 17.79 | 17.83 | 17.63 | 17.73 | 1,065,118 | -0.02(-0.14%) |
Apr 02, 2012 | 17.54 | 17.77 | 17.50 | 17.75 | 1,573,376 | +0.18(+1.04%) |
Mar 30, 2012 | 17.70 | 17.70 | 17.48 | 17.57 | 712,663 | -0.05(-0.30%) |
Mar 29, 2012 | 17.56 | 17.65 | 17.49 | 17.62 | 1,995,460 | -0.03(-0.18%) |
Mar 28, 2012 | 17.71 | 17.79 | 17.55 | 17.65 | 3,143,493 | -0.04(-0.23%) |
Mar 27, 2012 | 17.70 | 17.78 | 17.69 | 17.69 | 1,008,084 | +0.01(+0.06%) |
Mar 26, 2012 | 17.51 | 17.68 | 17.49 | 17.68 | 523,394 | +0.28(+1.62%) |
Mar 23, 2012 | 17.40 | 17.42 | 17.30 | 17.40 | 292,206 | +0.01(+0.06%) |
Mar 22, 2012 | 17.35 | 17.44 | 17.32 | 17.39 | 805,166 | -0.07(-0.40%) |
Mar 21, 2012 | 17.46 | 17.55 | 17.43 | 17.46 | 679,209 | -0.00(-0.01%) |
Mar 20, 2012 | 17.38 | 17.48 | 17.30 | 17.46 | 1,322,222 | -0.01(-0.04%) |
Mar 19, 2012 | 17.38 | 17.50 | 17.31 | 17.47 | 1,423,502 | +0.14(+0.79%) |
Mar 16, 2012 | 17.38 | 17.38 | 17.29 | 17.33 | 541,201 | -0.02(-0.12%) |
Mar 15, 2012 | 17.34 | 17.39 | 17.27 | 17.35 | 801,046 | +0.07(+0.39%) |
Mar 14, 2012 | 17.20 | 17.36 | 17.15 | 17.28 | 1,409,698 | +0.09(+0.54%) |
Mar 13, 2012 | 16.94 | 17.19 | 16.94 | 17.19 | 827,501 | +0.35(+2.10%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.76 | 16.84 | 390,244 | +0.02(+0.13%) |
Mar 09, 2012 | 16.78 | 16.85 | 16.77 | 16.81 | 337,742 | +0.07(+0.44%) |
Mar 08, 2012 | 16.67 | 16.78 | 16.62 | 16.74 | 384,870 | +0.18(+1.08%) |
Mar 07, 2012 | 16.51 | 16.60 | 16.49 | 16.56 | 1,958,632 | +0.13(+0.80%) |
Mar 06, 2012 | 16.44 | 16.46 | 16.32 | 16.43 | 880,859 | -0.18(-1.07%) |
Mar 05, 2012 | 16.79 | 16.79 | 16.54 | 16.61 | 894,712 | -0.19(-1.11%) |
Mar 02, 2012 | 16.80 | 16.89 | 16.75 | 16.80 | 901,310 | -0.05(-0.27%) |
Mar 01, 2012 | 16.81 | 16.87 | 16.74 | 16.84 | 1,264,820 | +0.12(+0.69%) |
Feb 29, 2012 | 16.85 | 16.91 | 16.67 | 16.73 | 603,795 | -0.09(-0.52%) |
Feb 28, 2012 | 16.70 | 16.83 | 16.68 | 16.81 | 1,278,651 | +0.13(+0.78%) |
Feb 27, 2012 | 16.57 | 16.75 | 16.48 | 16.68 | 2,423,657 | +0.03(+0.16%) |
Feb 24, 2012 | 16.63 | 16.69 | 16.61 | 16.66 | 518,817 | +0.08(+0.47%) |
Feb 23, 2012 | 16.50 | 16.60 | 16.39 | 16.58 | 571,926 | +0.07(+0.43%) |
Feb 22, 2012 | 16.55 | 16.62 | 16.48 | 16.51 | 892,628 | -0.08(-0.49%) |
Feb 21, 2012 | 16.54 | 16.66 | 16.47 | 16.59 | 1,931,685 | +0.06(+0.38%) |
Feb 17, 2012 | 16.62 | 16.62 | 16.48 | 16.53 | 297,949 | -0.04(-0.22%) |
Feb 16, 2012 | 16.28 | 16.58 | 16.27 | 16.56 | 328,106 | +0.26(+1.58%) |
Feb 15, 2012 | 16.46 | 16.59 | 16.26 | 16.30 | 864,678 | -0.09(-0.54%) |
Feb 14, 2012 | 16.30 | 16.40 | 16.25 | 16.39 | 1,294,637 | +0.06(+0.36%) |
Feb 13, 2012 | 16.37 | 16.38 | 16.25 | 16.33 | 538,053 | +0.10(+0.60%) |
Feb 10, 2012 | 16.25 | 16.28 | 16.19 | 16.24 | 1,041,598 | -0.14(-0.88%) |
Feb 09, 2012 | 16.28 | 16.40 | 16.23 | 16.38 | 586,466 | +0.15(+0.92%) |
Feb 08, 2012 | 16.12 | 16.23 | 16.09 | 16.23 | 690,934 | +0.14(+0.87%) |
Feb 07, 2012 | 16.01 | 16.13 | 15.97 | 16.09 | 691,324 | +0.05(+0.31%) |
Feb 06, 2012 | 15.98 | 16.04 | 15.93 | 16.04 | 406,660 | +0.02(+0.10%) |
Feb 03, 2012 | 15.96 | 16.06 | 15.92 | 16.03 | 531,188 | +0.22(+1.37%) |
Feb 02, 2012 | 15.83 | 15.88 | 15.77 | 15.81 | 745,458 | +0.04(+0.26%) |