Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.64 | 18.31 | 17.23 | 18.25 | 520,227 | +0.54(+3.05%) |
Apr 27, 2012 | 17.63 | 17.97 | 17.27 | 17.71 | 293,971 | +0.18(+1.03%) |
Apr 26, 2012 | 17.50 | 17.81 | 17.36 | 17.53 | 251,636 | -0.03(-0.17%) |
Apr 25, 2012 | 17.27 | 18.10 | 17.17 | 17.56 | 165,845 | +0.71(+4.21%) |
Apr 24, 2012 | 16.74 | 16.96 | 16.72 | 16.85 | 240,078 | +0.11(+0.66%) |
Apr 23, 2012 | 16.86 | 17.00 | 16.66 | 16.74 | 248,824 | -0.33(-1.93%) |
Apr 20, 2012 | 17.40 | 17.78 | 17.06 | 17.07 | 376,999 | -0.04(-0.23%) |
Apr 19, 2012 | 17.32 | 17.62 | 17.00 | 17.11 | 209,569 | -0.34(-1.95%) |
Apr 18, 2012 | 17.90 | 17.90 | 17.18 | 17.45 | 175,018 | -0.53(-2.95%) |
Apr 17, 2012 | 17.56 | 18.34 | 17.28 | 17.98 | 121,658 | +0.60(+3.45%) |
Apr 16, 2012 | 17.50 | 17.86 | 17.24 | 17.38 | 109,930 | -0.04(-0.23%) |
Apr 13, 2012 | 17.77 | 17.77 | 17.32 | 17.42 | 112,957 | -0.47(-2.63%) |
Apr 12, 2012 | 17.21 | 18.01 | 17.21 | 17.89 | 137,821 | +0.67(+3.89%) |
Apr 11, 2012 | 17.09 | 17.34 | 17.01 | 17.22 | 132,715 | +0.38(+2.26%) |
Apr 10, 2012 | 17.22 | 17.22 | 16.76 | 16.84 | 315,413 | -0.36(-2.09%) |
Apr 09, 2012 | 17.16 | 17.39 | 16.90 | 17.20 | 182,069 | -0.29(-1.66%) |
Apr 05, 2012 | 17.54 | 17.82 | 17.41 | 17.49 | 127,383 | -0.20(-1.13%) |
Apr 04, 2012 | 17.88 | 18.06 | 17.48 | 17.69 | 301,264 | -0.51(-2.80%) |
Apr 03, 2012 | 18.29 | 18.48 | 18.05 | 18.20 | 145,961 | -0.17(-0.93%) |
Apr 02, 2012 | 17.72 | 18.49 | 17.48 | 18.37 | 215,108 | +0.54(+3.03%) |
Mar 30, 2012 | 18.41 | 18.56 | 17.75 | 17.83 | 132,539 | -0.37(-2.03%) |
Mar 29, 2012 | 18.09 | 18.27 | 17.75 | 18.20 | 131,586 | +0.00(+0.00%) |
Mar 28, 2012 | 18.20 | 18.28 | 17.76 | 18.20 | 187,748 | +0.04(+0.22%) |
Mar 27, 2012 | 18.40 | 18.51 | 18.14 | 18.16 | 99,372 | -0.25(-1.36%) |
Mar 26, 2012 | 18.15 | 18.50 | 17.95 | 18.41 | 141,544 | +0.45(+2.51%) |
Mar 23, 2012 | 17.80 | 17.98 | 17.43 | 17.96 | 107,571 | +0.14(+0.79%) |
Mar 22, 2012 | 17.81 | 18.11 | 17.46 | 17.82 | 158,406 | -0.27(-1.49%) |
Mar 21, 2012 | 18.07 | 18.63 | 17.98 | 18.09 | 228,426 | +0.01(+0.06%) |
Mar 20, 2012 | 18.31 | 18.48 | 17.96 | 18.08 | 173,778 | -0.47(-2.53%) |
Mar 19, 2012 | 18.61 | 18.91 | 18.43 | 18.55 | 256,014 | -0.07(-0.38%) |
Mar 16, 2012 | 19.38 | 19.45 | 18.46 | 18.62 | 1,125,894 | -0.68(-3.52%) |
Mar 15, 2012 | 18.83 | 19.32 | 18.73 | 19.30 | 207,357 | +0.44(+2.33%) |
Mar 14, 2012 | 19.37 | 20.25 | 18.74 | 18.86 | 442,636 | -0.49(-2.53%) |
Mar 13, 2012 | 18.74 | 19.38 | 18.62 | 19.35 | 266,416 | +0.84(+4.54%) |
Mar 12, 2012 | 18.83 | 18.90 | 18.34 | 18.51 | 204,728 | -0.39(-2.06%) |
Mar 09, 2012 | 18.12 | 18.94 | 17.91 | 18.90 | 339,702 | +0.75(+4.13%) |
Mar 08, 2012 | 17.73 | 18.24 | 17.58 | 18.15 | 153,680 | +0.52(+2.95%) |
Mar 07, 2012 | 17.82 | 18.10 | 17.38 | 17.63 | 240,735 | -0.03(-0.17%) |
Mar 06, 2012 | 17.93 | 18.14 | 17.53 | 17.66 | 387,989 | -0.58(-3.18%) |
Mar 05, 2012 | 18.09 | 18.46 | 17.92 | 18.24 | 203,481 | +0.12(+0.66%) |
Mar 02, 2012 | 18.09 | 18.24 | 17.72 | 18.12 | 361,534 | +0.03(+0.17%) |
Mar 01, 2012 | 17.81 | 18.36 | 17.79 | 18.09 | 325,026 | +0.48(+2.73%) |
Feb 29, 2012 | 18.00 | 18.37 | 17.56 | 17.61 | 571,305 | -0.36(-2.00%) |
Feb 28, 2012 | 18.00 | 18.58 | 17.74 | 17.97 | 238,366 | +0.03(+0.17%) |
Feb 27, 2012 | 17.56 | 18.15 | 17.41 | 17.94 | 316,913 | +0.11(+0.62%) |
Feb 24, 2012 | 18.41 | 18.41 | 17.64 | 17.83 | 216,315 | -0.63(-3.41%) |
Feb 23, 2012 | 17.81 | 18.62 | 17.67 | 18.46 | 258,574 | +0.66(+3.71%) |
Feb 22, 2012 | 18.08 | 18.33 | 17.80 | 17.80 | 178,973 | -0.31(-1.71%) |
Feb 21, 2012 | 18.38 | 18.55 | 18.03 | 18.11 | 107,802 | -0.29(-1.58%) |
Feb 17, 2012 | 18.33 | 18.62 | 18.11 | 18.40 | 205,031 | +0.20(+1.10%) |
Feb 16, 2012 | 17.71 | 18.50 | 17.71 | 18.20 | 201,765 | +0.57(+3.23%) |
Feb 15, 2012 | 18.11 | 18.26 | 17.56 | 17.63 | 202,882 | -0.35(-1.95%) |
Feb 14, 2012 | 18.20 | 18.20 | 17.52 | 17.98 | 229,295 | -0.37(-2.02%) |
Feb 13, 2012 | 18.53 | 18.58 | 18.33 | 18.35 | 130,986 | -0.03(-0.16%) |
Feb 10, 2012 | 18.53 | 18.53 | 17.99 | 18.38 | 286,695 | -0.48(-2.55%) |
Feb 09, 2012 | 18.66 | 18.97 | 18.50 | 18.86 | 390,184 | +0.25(+1.34%) |
Feb 08, 2012 | 17.98 | 18.73 | 17.88 | 18.61 | 267,731 | +0.63(+3.50%) |
Feb 07, 2012 | 18.51 | 18.72 | 17.91 | 17.98 | 205,250 | -0.52(-2.81%) |
Feb 06, 2012 | 18.57 | 18.87 | 18.37 | 18.50 | 154,817 | -0.12(-0.64%) |
Feb 03, 2012 | 18.00 | 18.70 | 17.94 | 18.62 | 569,294 | +1.04(+5.92%) |
Feb 02, 2012 | 17.15 | 17.67 | 17.05 | 17.58 | 222,008 | +0.43(+2.51%) |