Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.48 | 18.53 | 17.67 | 17.71 | 82,596 | -0.79(-4.27%) |
Apr 27, 2012 | 18.08 | 18.53 | 17.84 | 18.50 | 95,575 | +0.43(+2.38%) |
Apr 26, 2012 | 17.86 | 18.36 | 17.68 | 18.07 | 73,315 | +0.19(+1.06%) |
Apr 25, 2012 | 17.72 | 18.04 | 17.59 | 17.88 | 124,651 | +0.31(+1.76%) |
Apr 24, 2012 | 17.23 | 17.66 | 17.13 | 17.57 | 90,517 | +0.29(+1.68%) |
Apr 23, 2012 | 17.13 | 17.37 | 16.93 | 17.28 | 84,474 | -0.13(-0.75%) |
Apr 20, 2012 | 17.72 | 17.80 | 17.33 | 17.41 | 62,271 | +0.00(+0.00%) |
Apr 19, 2012 | 17.20 | 17.61 | 17.14 | 17.41 | 175,154 | +0.21(+1.22%) |
Apr 18, 2012 | 17.55 | 17.58 | 17.02 | 17.20 | 94,062 | -0.42(-2.38%) |
Apr 17, 2012 | 17.21 | 17.90 | 17.21 | 17.62 | 62,023 | +0.56(+3.28%) |
Apr 16, 2012 | 17.30 | 17.30 | 16.84 | 17.06 | 63,213 | -0.15(-0.87%) |
Apr 13, 2012 | 17.59 | 17.91 | 17.04 | 17.21 | 72,522 | -0.47(-2.66%) |
Apr 12, 2012 | 17.28 | 17.82 | 17.28 | 17.68 | 75,491 | +0.45(+2.61%) |
Apr 11, 2012 | 17.11 | 17.48 | 16.65 | 17.23 | 65,062 | +0.26(+1.53%) |
Apr 10, 2012 | 17.78 | 17.78 | 16.93 | 16.97 | 120,552 | -0.73(-4.12%) |
Apr 09, 2012 | 17.89 | 17.92 | 17.64 | 17.70 | 88,914 | -0.40(-2.21%) |
Apr 05, 2012 | 18.28 | 18.33 | 18.10 | 18.10 | 28,331 | -0.26(-1.42%) |
Apr 04, 2012 | 18.42 | 18.54 | 18.08 | 18.36 | 113,199 | -0.17(-0.92%) |
Apr 03, 2012 | 18.71 | 18.87 | 18.41 | 18.53 | 72,934 | -0.23(-1.23%) |
Apr 02, 2012 | 18.49 | 18.78 | 18.21 | 18.76 | 75,816 | +0.23(+1.24%) |
Mar 30, 2012 | 18.72 | 18.78 | 18.42 | 18.53 | 99,915 | -0.08(-0.43%) |
Mar 29, 2012 | 18.52 | 18.76 | 18.19 | 18.61 | 38,858 | +0.00(+0.00%) |
Mar 28, 2012 | 18.49 | 18.77 | 18.46 | 18.61 | 80,149 | +0.12(+0.65%) |
Mar 27, 2012 | 18.47 | 18.84 | 18.47 | 18.49 | 70,251 | +0.02(+0.11%) |
Mar 26, 2012 | 18.53 | 18.77 | 18.29 | 18.47 | 227,047 | +0.12(+0.65%) |
Mar 23, 2012 | 18.38 | 18.55 | 18.20 | 18.35 | 79,922 | -0.06(-0.33%) |
Mar 22, 2012 | 18.71 | 18.71 | 18.18 | 18.41 | 98,212 | -0.40(-2.13%) |
Mar 21, 2012 | 19.04 | 19.36 | 18.72 | 18.81 | 86,805 | -0.18(-0.95%) |
Mar 20, 2012 | 19.50 | 19.56 | 18.68 | 18.99 | 90,884 | -0.72(-3.65%) |
Mar 19, 2012 | 19.59 | 20.19 | 19.52 | 19.71 | 93,618 | +0.09(+0.46%) |
Mar 16, 2012 | 19.69 | 19.90 | 19.35 | 19.62 | 112,492 | -0.04(-0.20%) |
Mar 15, 2012 | 19.66 | 19.83 | 19.45 | 19.66 | 117,779 | +0.01(+0.05%) |
Mar 14, 2012 | 19.35 | 20.26 | 18.98 | 19.65 | 252,837 | +1.29(+7.03%) |
Mar 13, 2012 | 18.20 | 18.41 | 17.99 | 18.36 | 180,666 | +0.28(+1.55%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.02 | 18.08 | 91,319 | -0.07(-0.39%) |
Mar 09, 2012 | 17.71 | 18.34 | 17.71 | 18.15 | 137,568 | +0.42(+2.37%) |
Mar 08, 2012 | 18.39 | 18.39 | 17.71 | 17.73 | 193,062 | -0.57(-3.11%) |
Mar 07, 2012 | 18.30 | 18.53 | 18.09 | 18.30 | 198,166 | +0.04(+0.22%) |
Mar 06, 2012 | 18.25 | 18.59 | 18.00 | 18.26 | 229,103 | -0.11(-0.60%) |
Mar 05, 2012 | 18.56 | 18.64 | 18.23 | 18.37 | 158,067 | -0.25(-1.34%) |
Mar 02, 2012 | 19.14 | 19.20 | 18.31 | 18.62 | 219,924 | -0.49(-2.56%) |
Mar 01, 2012 | 19.43 | 19.83 | 18.75 | 19.11 | 485,837 | +2.09(+12.28%) |
Feb 29, 2012 | 17.41 | 17.55 | 17.01 | 17.02 | 176,611 | -0.38(-2.18%) |
Feb 28, 2012 | 17.44 | 17.65 | 17.33 | 17.40 | 110,438 | +0.05(+0.29%) |
Feb 27, 2012 | 17.19 | 17.60 | 16.96 | 17.35 | 120,470 | +0.06(+0.35%) |
Feb 24, 2012 | 17.49 | 17.49 | 17.00 | 17.29 | 170,307 | -0.16(-0.92%) |
Feb 23, 2012 | 17.60 | 17.65 | 17.35 | 17.45 | 97,776 | -0.09(-0.51%) |
Feb 22, 2012 | 17.11 | 17.63 | 17.11 | 17.54 | 116,356 | +0.36(+2.10%) |
Feb 21, 2012 | 16.76 | 17.29 | 16.76 | 17.18 | 171,961 | +0.49(+2.94%) |
Feb 17, 2012 | 17.00 | 17.63 | 16.61 | 16.69 | 200,800 | -0.40(-2.34%) |
Feb 16, 2012 | 17.58 | 17.58 | 16.52 | 17.09 | 321,600 | -0.48(-2.73%) |
Feb 15, 2012 | 17.50 | 18.44 | 17.41 | 17.57 | 385,233 | +0.44(+2.57%) |
Feb 14, 2012 | 15.24 | 17.43 | 15.12 | 17.13 | 726,692 | +1.76(+11.45%) |
Feb 13, 2012 | 15.48 | 15.58 | 15.07 | 15.37 | 150,385 | +0.03(+0.20%) |
Feb 10, 2012 | 15.65 | 15.70 | 15.31 | 15.34 | 78,110 | -0.50(-3.16%) |
Feb 09, 2012 | 16.11 | 16.11 | 15.83 | 15.84 | 66,682 | -0.27(-1.68%) |
Feb 08, 2012 | 16.09 | 16.60 | 15.93 | 16.11 | 101,440 | +0.02(+0.12%) |
Feb 07, 2012 | 16.05 | 16.16 | 15.76 | 16.09 | 75,118 | +0.04(+0.25%) |
Feb 06, 2012 | 16.17 | 16.33 | 15.86 | 16.05 | 190,249 | -0.23(-1.41%) |
Feb 03, 2012 | 15.84 | 16.40 | 15.79 | 16.28 | 153,652 | +0.61(+3.89%) |
Feb 02, 2012 | 15.45 | 15.71 | 15.23 | 15.67 | 110,576 | +0.20(+1.29%) |