Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.58 | 16.60 | 16.34 | 16.38 | 786,990 | -0.23(-1.38%) |
Apr 27, 2012 | 16.52 | 16.72 | 16.41 | 16.61 | 644,785 | +0.18(+1.10%) |
Apr 26, 2012 | 16.16 | 16.52 | 16.08 | 16.43 | 1,006,803 | +0.28(+1.73%) |
Apr 25, 2012 | 16.15 | 16.35 | 16.03 | 16.15 | 1,484,332 | +0.17(+1.06%) |
Apr 24, 2012 | 16.17 | 16.41 | 15.86 | 15.98 | 1,786,201 | -0.21(-1.30%) |
Apr 23, 2012 | 16.09 | 16.28 | 15.92 | 16.19 | 1,077,451 | -0.16(-0.98%) |
Apr 20, 2012 | 16.51 | 16.63 | 16.32 | 16.35 | 792,762 | +0.15(+0.93%) |
Apr 19, 2012 | 16.37 | 16.52 | 16.07 | 16.20 | 1,844,747 | -0.11(-0.67%) |
Apr 18, 2012 | 16.30 | 16.37 | 16.04 | 16.31 | 1,169,485 | -0.09(-0.55%) |
Apr 17, 2012 | 16.24 | 16.57 | 16.17 | 16.40 | 1,125,866 | +0.29(+1.80%) |
Apr 16, 2012 | 16.40 | 16.40 | 15.99 | 16.11 | 945,278 | -0.20(-1.23%) |
Apr 13, 2012 | 16.53 | 16.58 | 16.21 | 16.31 | 1,256,270 | -0.23(-1.39%) |
Apr 12, 2012 | 16.51 | 16.73 | 16.47 | 16.54 | 1,395,371 | +0.01(+0.06%) |
Apr 11, 2012 | 16.94 | 16.94 | 16.44 | 16.53 | 1,204,987 | -0.20(-1.20%) |
Apr 10, 2012 | 16.95 | 17.05 | 16.60 | 16.73 | 1,195,231 | -0.25(-1.47%) |
Apr 09, 2012 | 17.05 | 17.11 | 16.75 | 16.98 | 840,826 | -0.46(-2.64%) |
Apr 05, 2012 | 17.31 | 17.45 | 17.31 | 17.44 | 523,136 | +0.04(+0.23%) |
Apr 04, 2012 | 17.26 | 17.51 | 17.21 | 17.40 | 950,796 | -0.10(-0.57%) |
Apr 03, 2012 | 17.55 | 17.74 | 17.34 | 17.50 | 922,367 | -0.13(-0.74%) |
Apr 02, 2012 | 17.40 | 17.72 | 17.28 | 17.63 | 893,957 | +0.21(+1.21%) |
Mar 30, 2012 | 17.72 | 17.72 | 17.17 | 17.42 | 721,795 | -0.10(-0.57%) |
Mar 29, 2012 | 17.35 | 17.57 | 17.31 | 17.52 | 543,937 | +0.03(+0.17%) |
Mar 28, 2012 | 17.74 | 17.80 | 17.23 | 17.49 | 808,415 | -0.19(-1.07%) |
Mar 27, 2012 | 17.86 | 17.95 | 17.68 | 17.68 | 833,617 | -0.14(-0.79%) |
Mar 26, 2012 | 17.95 | 18.22 | 17.68 | 17.82 | 1,113,195 | +0.05(+0.28%) |
Mar 23, 2012 | 17.58 | 17.80 | 17.45 | 17.77 | 1,123,971 | +0.21(+1.20%) |
Mar 22, 2012 | 17.42 | 17.63 | 17.33 | 17.56 | 1,196,555 | -0.07(-0.40%) |
Mar 21, 2012 | 17.62 | 17.76 | 17.51 | 17.63 | 831,851 | +0.03(+0.17%) |
Mar 20, 2012 | 17.60 | 17.69 | 17.51 | 17.60 | 636,365 | -0.09(-0.51%) |
Mar 19, 2012 | 17.62 | 17.97 | 17.57 | 17.69 | 791,561 | +0.07(+0.40%) |
Mar 16, 2012 | 17.82 | 17.91 | 17.61 | 17.62 | 761,294 | -0.17(-0.96%) |
Mar 15, 2012 | 17.44 | 17.88 | 17.37 | 17.79 | 1,052,649 | +0.35(+2.01%) |
Mar 14, 2012 | 17.87 | 17.92 | 17.35 | 17.44 | 1,266,491 | -0.46(-2.57%) |
Mar 13, 2012 | 17.45 | 17.99 | 17.30 | 17.90 | 2,320,002 | +0.62(+3.59%) |
Mar 12, 2012 | 17.19 | 17.50 | 17.04 | 17.28 | 888,999 | +0.10(+0.58%) |
Mar 09, 2012 | 17.04 | 17.32 | 16.94 | 17.18 | 620,551 | +0.19(+1.12%) |
Mar 08, 2012 | 17.21 | 17.34 | 16.82 | 16.99 | 1,126,004 | -0.06(-0.35%) |
Mar 07, 2012 | 16.72 | 17.05 | 16.70 | 17.05 | 853,223 | +0.45(+2.71%) |
Mar 06, 2012 | 16.72 | 16.76 | 16.45 | 16.60 | 942,511 | -0.38(-2.24%) |
Mar 05, 2012 | 16.78 | 17.00 | 16.71 | 16.98 | 825,729 | +0.07(+0.41%) |
Mar 02, 2012 | 17.27 | 17.27 | 16.85 | 16.91 | 988,972 | -0.27(-1.57%) |
Mar 01, 2012 | 16.22 | 17.67 | 16.21 | 17.18 | 2,984,393 | +1.19(+7.44%) |
Feb 29, 2012 | 16.48 | 16.65 | 15.99 | 15.99 | 1,309,213 | -0.37(-2.26%) |
Feb 28, 2012 | 16.50 | 16.64 | 16.33 | 16.36 | 913,448 | -0.08(-0.49%) |
Feb 27, 2012 | 16.52 | 16.65 | 16.26 | 16.44 | 895,266 | -0.02(-0.12%) |
Feb 24, 2012 | 16.24 | 16.49 | 16.18 | 16.46 | 719,732 | +0.18(+1.11%) |
Feb 23, 2012 | 16.03 | 16.38 | 15.81 | 16.28 | 842,242 | +0.33(+2.07%) |
Feb 22, 2012 | 15.92 | 16.10 | 15.84 | 15.95 | 599,743 | +0.02(+0.13%) |
Feb 21, 2012 | 15.94 | 15.99 | 15.85 | 15.93 | 545,583 | +0.09(+0.57%) |
Feb 17, 2012 | 15.85 | 15.95 | 15.77 | 15.84 | 442,020 | +0.06(+0.38%) |
Feb 16, 2012 | 15.43 | 15.79 | 15.28 | 15.78 | 792,169 | +0.32(+2.07%) |
Feb 15, 2012 | 16.06 | 16.08 | 15.45 | 15.46 | 1,131,393 | -0.49(-3.07%) |
Feb 14, 2012 | 15.90 | 16.04 | 15.85 | 15.95 | 544,149 | +0.00(+0.00%) |
Feb 13, 2012 | 16.04 | 16.07 | 15.70 | 15.95 | 967,233 | +0.07(+0.44%) |
Feb 10, 2012 | 15.85 | 16.17 | 15.78 | 15.88 | 599,077 | -0.19(-1.18%) |
Feb 09, 2012 | 16.12 | 16.21 | 15.95 | 16.07 | 587,317 | +0.00(+0.00%) |
Feb 08, 2012 | 15.92 | 16.08 | 15.90 | 16.07 | 769,915 | +0.17(+1.07%) |
Feb 07, 2012 | 16.01 | 16.09 | 15.88 | 15.90 | 666,940 | -0.14(-0.87%) |
Feb 06, 2012 | 15.91 | 16.08 | 15.87 | 16.04 | 459,824 | +0.04(+0.25%) |
Feb 03, 2012 | 15.95 | 16.09 | 15.86 | 16.00 | 790,379 | +0.32(+2.04%) |
Feb 02, 2012 | 15.57 | 16.06 | 15.56 | 15.68 | 1,265,841 | +0.11(+0.71%) |