Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.38 | 17.47 | 17.10 | 17.28 | 327,335 | -0.10(-0.56%) |
Apr 27, 2012 | 17.50 | 17.61 | 17.28 | 17.38 | 421,899 | -0.07(-0.39%) |
Apr 26, 2012 | 17.35 | 17.50 | 17.19 | 17.44 | 662,257 | +0.06(+0.33%) |
Apr 25, 2012 | 17.57 | 17.72 | 17.37 | 17.38 | 648,167 | -0.02(-0.11%) |
Apr 24, 2012 | 16.97 | 17.75 | 16.83 | 17.40 | 644,726 | +0.52(+3.10%) |
Apr 23, 2012 | 17.15 | 17.16 | 16.72 | 16.88 | 439,842 | -0.55(-3.17%) |
Apr 20, 2012 | 17.26 | 17.49 | 17.17 | 17.43 | 458,589 | +0.25(+1.47%) |
Apr 19, 2012 | 16.75 | 17.30 | 16.67 | 17.18 | 545,900 | +0.41(+2.43%) |
Apr 18, 2012 | 16.99 | 16.99 | 16.71 | 16.77 | 397,342 | -0.31(-1.82%) |
Apr 17, 2012 | 17.23 | 17.35 | 17.06 | 17.08 | 552,567 | -0.01(-0.06%) |
Apr 16, 2012 | 17.34 | 17.48 | 16.94 | 17.09 | 532,055 | -0.14(-0.79%) |
Apr 13, 2012 | 17.20 | 17.33 | 17.15 | 17.23 | 504,566 | -0.06(-0.34%) |
Apr 12, 2012 | 16.95 | 17.37 | 16.95 | 17.29 | 518,775 | +0.32(+1.88%) |
Apr 11, 2012 | 16.72 | 17.04 | 16.57 | 16.97 | 456,234 | +0.45(+2.70%) |
Apr 10, 2012 | 16.75 | 16.94 | 16.34 | 16.52 | 687,329 | -0.27(-1.62%) |
Apr 09, 2012 | 16.89 | 17.07 | 16.64 | 16.79 | 456,723 | -0.38(-2.20%) |
Apr 05, 2012 | 17.31 | 17.40 | 17.01 | 17.17 | 428,162 | -0.17(-1.01%) |
Apr 04, 2012 | 17.67 | 17.89 | 17.23 | 17.35 | 715,043 | -0.61(-3.40%) |
Apr 03, 2012 | 18.06 | 18.06 | 17.77 | 17.96 | 724,142 | +0.03(+0.16%) |
Apr 02, 2012 | 18.31 | 18.64 | 17.63 | 17.93 | 688,670 | -0.49(-2.68%) |
Mar 30, 2012 | 18.45 | 18.45 | 18.11 | 18.42 | 424,290 | +0.07(+0.37%) |
Mar 29, 2012 | 18.50 | 18.51 | 17.88 | 18.35 | 584,750 | -0.25(-1.35%) |
Mar 28, 2012 | 18.54 | 18.66 | 18.30 | 18.61 | 422,005 | +0.05(+0.26%) |
Mar 27, 2012 | 18.54 | 18.98 | 18.47 | 18.56 | 515,307 | +0.14(+0.74%) |
Mar 26, 2012 | 18.88 | 18.88 | 18.37 | 18.42 | 399,478 | -0.08(-0.42%) |
Mar 23, 2012 | 18.56 | 18.67 | 18.09 | 18.50 | 533,890 | -0.07(-0.37%) |
Mar 22, 2012 | 18.93 | 19.01 | 18.32 | 18.57 | 509,396 | -0.55(-2.89%) |
Mar 21, 2012 | 19.16 | 19.39 | 18.86 | 19.12 | 335,543 | +0.00(+0.00%) |
Mar 20, 2012 | 19.22 | 19.28 | 18.90 | 19.12 | 262,858 | -0.29(-1.50%) |
Mar 19, 2012 | 19.42 | 19.76 | 19.02 | 19.41 | 605,458 | +0.19(+1.01%) |
Mar 16, 2012 | 19.38 | 19.71 | 19.17 | 19.22 | 865,041 | +0.04(+0.20%) |
Mar 15, 2012 | 19.07 | 19.28 | 18.89 | 19.18 | 660,489 | +0.07(+0.35%) |
Mar 14, 2012 | 18.99 | 19.57 | 18.88 | 19.11 | 707,464 | +0.14(+0.72%) |
Mar 13, 2012 | 18.41 | 19.06 | 18.32 | 18.97 | 739,920 | +0.92(+5.10%) |
Mar 12, 2012 | 18.30 | 18.32 | 17.70 | 18.05 | 527,959 | +0.03(+0.16%) |
Mar 09, 2012 | 17.33 | 18.84 | 17.17 | 18.02 | 1,369,927 | +0.94(+5.50%) |
Mar 08, 2012 | 15.97 | 17.59 | 15.95 | 17.08 | 1,425,280 | +1.27(+8.03%) |
Mar 07, 2012 | 15.59 | 15.83 | 15.34 | 15.82 | 358,079 | +0.42(+2.71%) |
Mar 06, 2012 | 15.41 | 15.65 | 15.36 | 15.40 | 489,884 | -0.20(-1.30%) |
Mar 05, 2012 | 15.41 | 15.65 | 15.41 | 15.60 | 297,230 | +0.11(+0.69%) |
Mar 02, 2012 | 15.65 | 15.65 | 15.47 | 15.50 | 425,819 | -0.08(-0.50%) |
Mar 01, 2012 | 15.62 | 15.87 | 15.47 | 15.57 | 439,477 | -0.04(-0.25%) |
Feb 29, 2012 | 15.32 | 15.97 | 15.19 | 15.61 | 1,241,054 | +0.38(+2.48%) |
Feb 28, 2012 | 15.68 | 15.94 | 15.19 | 15.23 | 704,147 | -0.24(-1.57%) |
Feb 27, 2012 | 15.57 | 15.67 | 15.25 | 15.48 | 744,715 | -0.13(-0.81%) |
Feb 24, 2012 | 15.73 | 15.73 | 15.37 | 15.60 | 430,807 | +0.10(+0.62%) |
Feb 23, 2012 | 15.12 | 15.60 | 15.12 | 15.51 | 474,267 | +0.40(+2.63%) |
Feb 22, 2012 | 15.70 | 15.88 | 15.11 | 15.11 | 745,336 | -0.66(-4.18%) |
Feb 21, 2012 | 15.82 | 16.01 | 15.71 | 15.77 | 263,745 | -0.03(-0.18%) |
Feb 17, 2012 | 16.06 | 16.09 | 15.76 | 15.80 | 439,499 | -0.19(-1.21%) |
Feb 16, 2012 | 15.72 | 16.13 | 15.56 | 15.99 | 402,525 | +0.32(+2.04%) |
Feb 15, 2012 | 16.00 | 16.00 | 15.63 | 15.67 | 335,590 | -0.27(-1.70%) |
Feb 14, 2012 | 16.05 | 16.17 | 15.79 | 15.94 | 263,750 | -0.14(-0.84%) |
Feb 13, 2012 | 15.82 | 16.09 | 15.70 | 16.08 | 327,215 | +0.44(+2.79%) |
Feb 10, 2012 | 15.90 | 15.93 | 15.52 | 15.64 | 364,839 | -0.46(-2.83%) |
Feb 09, 2012 | 16.05 | 16.20 | 15.87 | 16.10 | 298,083 | +0.07(+0.42%) |
Feb 08, 2012 | 16.09 | 16.40 | 15.75 | 16.03 | 636,328 | +0.04(+0.24%) |
Feb 07, 2012 | 15.91 | 16.10 | 15.72 | 15.99 | 340,693 | +0.08(+0.49%) |
Feb 06, 2012 | 16.32 | 16.32 | 15.82 | 15.91 | 415,625 | -0.45(-2.72%) |
Feb 03, 2012 | 15.95 | 16.37 | 15.72 | 16.36 | 1,065,048 | +0.60(+3.81%) |
Feb 02, 2012 | 15.86 | 15.96 | 15.68 | 15.76 | 418,301 | -0.12(-0.73%) |