Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.08 | 18.35 | 17.89 | 18.21 | 710,961 | +0.17(+0.96%) |
Apr 27, 2012 | 17.88 | 18.07 | 17.49 | 18.04 | 570,014 | +0.14(+0.80%) |
Apr 26, 2012 | 17.78 | 17.94 | 17.69 | 17.89 | 298,555 | +0.11(+0.64%) |
Apr 25, 2012 | 17.77 | 17.86 | 17.64 | 17.78 | 397,280 | +0.18(+1.03%) |
Apr 24, 2012 | 17.27 | 17.63 | 17.21 | 17.60 | 396,327 | +0.31(+1.79%) |
Apr 23, 2012 | 17.22 | 17.41 | 17.15 | 17.29 | 556,301 | -0.23(-1.29%) |
Apr 20, 2012 | 17.62 | 17.73 | 17.48 | 17.52 | 608,837 | +0.10(+0.56%) |
Apr 19, 2012 | 16.96 | 17.63 | 16.84 | 17.42 | 919,305 | +0.52(+3.09%) |
Apr 18, 2012 | 17.02 | 17.05 | 16.84 | 16.90 | 292,161 | -0.26(-1.50%) |
Apr 17, 2012 | 16.78 | 17.28 | 16.72 | 17.15 | 456,873 | +0.50(+3.00%) |
Apr 16, 2012 | 16.89 | 17.00 | 16.63 | 16.65 | 519,066 | -0.10(-0.59%) |
Apr 13, 2012 | 16.74 | 16.85 | 16.54 | 16.75 | 420,561 | -0.08(-0.45%) |
Apr 12, 2012 | 16.61 | 16.92 | 16.56 | 16.83 | 603,816 | +0.24(+1.46%) |
Apr 11, 2012 | 16.46 | 16.70 | 16.25 | 16.59 | 689,953 | +0.32(+1.95%) |
Apr 10, 2012 | 16.81 | 16.82 | 16.19 | 16.27 | 986,317 | -0.48(-2.85%) |
Apr 09, 2012 | 16.87 | 16.98 | 16.71 | 16.74 | 347,014 | -0.46(-2.68%) |
Apr 05, 2012 | 16.92 | 17.23 | 16.81 | 17.21 | 451,502 | +0.20(+1.16%) |
Apr 04, 2012 | 17.27 | 17.30 | 16.91 | 17.01 | 425,544 | -0.46(-2.64%) |
Apr 03, 2012 | 17.62 | 17.65 | 17.33 | 17.47 | 345,244 | -0.15(-0.86%) |
Apr 02, 2012 | 17.03 | 17.64 | 17.03 | 17.62 | 563,368 | +0.54(+3.19%) |
Mar 30, 2012 | 17.11 | 17.27 | 16.98 | 17.08 | 919,835 | +0.09(+0.53%) |
Mar 29, 2012 | 17.08 | 17.28 | 16.79 | 16.99 | 573,017 | -0.21(-1.23%) |
Mar 28, 2012 | 17.33 | 17.58 | 17.07 | 17.20 | 515,167 | -0.22(-1.26%) |
Mar 27, 2012 | 17.59 | 17.66 | 17.41 | 17.42 | 448,700 | -0.13(-0.73%) |
Mar 26, 2012 | 17.52 | 17.61 | 17.40 | 17.55 | 645,846 | +0.20(+1.13%) |
Mar 23, 2012 | 17.46 | 17.52 | 17.34 | 17.35 | 412,463 | -0.11(-0.65%) |
Mar 22, 2012 | 17.43 | 17.96 | 17.33 | 17.46 | 521,715 | -0.11(-0.60%) |
Mar 21, 2012 | 17.52 | 17.64 | 17.37 | 17.57 | 421,004 | +0.10(+0.56%) |
Mar 20, 2012 | 17.30 | 17.62 | 17.27 | 17.47 | 380,916 | +0.05(+0.26%) |
Mar 19, 2012 | 17.40 | 17.52 | 17.26 | 17.43 | 1,949,824 | +0.03(+0.17%) |
Mar 16, 2012 | 17.71 | 17.73 | 17.33 | 17.40 | 2,665,388 | -0.35(-1.96%) |
Mar 15, 2012 | 17.56 | 17.74 | 17.46 | 17.74 | 581,720 | +0.18(+1.03%) |
Mar 14, 2012 | 17.57 | 17.64 | 17.38 | 17.56 | 464,099 | -0.04(-0.21%) |
Mar 13, 2012 | 16.95 | 17.61 | 16.89 | 17.60 | 724,552 | +0.71(+4.21%) |
Mar 12, 2012 | 16.65 | 16.99 | 16.64 | 16.89 | 543,339 | +0.30(+1.82%) |
Mar 09, 2012 | 16.20 | 16.80 | 16.15 | 16.59 | 723,792 | +0.36(+2.24%) |
Mar 08, 2012 | 16.05 | 16.23 | 15.89 | 16.22 | 441,961 | +0.23(+1.47%) |
Mar 07, 2012 | 16.00 | 16.02 | 15.72 | 15.99 | 364,351 | +0.11(+0.67%) |
Mar 06, 2012 | 15.98 | 16.22 | 15.81 | 15.88 | 337,992 | -0.29(-1.78%) |
Mar 05, 2012 | 15.97 | 16.19 | 15.84 | 16.17 | 461,317 | +0.17(+1.09%) |
Mar 02, 2012 | 16.16 | 16.17 | 15.84 | 16.00 | 483,630 | -0.18(-1.12%) |
Mar 01, 2012 | 16.34 | 16.52 | 16.16 | 16.18 | 582,078 | -0.03(-0.19%) |
Feb 29, 2012 | 16.37 | 16.56 | 16.21 | 16.21 | 1,051,381 | -0.09(-0.56%) |
Feb 28, 2012 | 16.42 | 16.56 | 16.19 | 16.30 | 643,785 | -0.14(-0.83%) |
Feb 27, 2012 | 16.56 | 16.59 | 16.39 | 16.43 | 619,450 | -0.22(-1.32%) |
Feb 24, 2012 | 17.03 | 17.05 | 16.64 | 16.65 | 447,502 | -0.30(-1.78%) |
Feb 23, 2012 | 16.60 | 17.11 | 16.52 | 16.96 | 378,111 | +0.36(+2.14%) |
Feb 22, 2012 | 16.74 | 17.17 | 16.47 | 16.60 | 665,949 | -0.17(-0.99%) |
Feb 21, 2012 | 17.13 | 17.13 | 16.62 | 16.77 | 437,045 | +0.05(+0.32%) |
Feb 17, 2012 | 16.71 | 16.77 | 16.59 | 16.71 | 445,470 | +0.04(+0.23%) |
Feb 16, 2012 | 16.44 | 16.86 | 16.41 | 16.68 | 662,489 | +0.28(+1.71%) |
Feb 15, 2012 | 16.91 | 16.91 | 16.34 | 16.40 | 1,080,009 | -0.51(-3.04%) |
Feb 14, 2012 | 17.28 | 17.31 | 16.88 | 16.91 | 621,019 | -0.39(-2.23%) |
Feb 13, 2012 | 17.04 | 17.35 | 17.04 | 17.30 | 738,053 | +0.39(+2.28%) |
Feb 10, 2012 | 17.13 | 17.30 | 16.87 | 16.91 | 536,450 | -0.42(-2.44%) |
Feb 09, 2012 | 17.54 | 17.77 | 17.33 | 17.33 | 442,959 | -0.17(-0.99%) |
Feb 08, 2012 | 17.67 | 17.77 | 17.44 | 17.51 | 493,114 | -0.15(-0.86%) |
Feb 07, 2012 | 17.75 | 17.75 | 17.57 | 17.66 | 401,646 | -0.09(-0.51%) |
Feb 06, 2012 | 17.64 | 17.75 | 17.59 | 17.75 | 634,827 | +0.08(+0.47%) |
Feb 03, 2012 | 17.33 | 17.75 | 17.26 | 17.67 | 851,549 | +0.61(+3.55%) |
Feb 02, 2012 | 17.40 | 17.40 | 17.02 | 17.06 | 796,272 | -0.34(-1.96%) |