Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.59 | 16.69 | 16.31 | 16.33 | 290,754 | -0.33(-2.00%) |
Apr 27, 2012 | 16.56 | 16.84 | 16.33 | 16.66 | 308,225 | +0.01(+0.04%) |
Apr 26, 2012 | 16.63 | 16.96 | 16.61 | 16.66 | 274,794 | -0.07(-0.44%) |
Apr 25, 2012 | 16.87 | 17.11 | 16.67 | 16.73 | 343,999 | +0.09(+0.52%) |
Apr 24, 2012 | 16.52 | 16.81 | 16.52 | 16.64 | 301,002 | +0.17(+1.01%) |
Apr 23, 2012 | 16.57 | 16.60 | 16.41 | 16.48 | 326,136 | -0.35(-2.06%) |
Apr 20, 2012 | 17.35 | 17.35 | 16.75 | 16.82 | 320,521 | +0.14(+0.85%) |
Apr 19, 2012 | 16.81 | 16.93 | 16.53 | 16.68 | 268,389 | -0.06(-0.33%) |
Apr 18, 2012 | 16.96 | 17.01 | 16.68 | 16.74 | 267,117 | -0.28(-1.67%) |
Apr 17, 2012 | 16.98 | 17.24 | 16.98 | 17.02 | 327,508 | +0.22(+1.32%) |
Apr 16, 2012 | 16.75 | 16.97 | 16.56 | 16.80 | 281,312 | +0.16(+0.97%) |
Apr 13, 2012 | 16.95 | 17.04 | 16.60 | 16.64 | 514,171 | -0.41(-2.43%) |
Apr 12, 2012 | 16.99 | 17.19 | 16.95 | 17.05 | 349,601 | +0.14(+0.84%) |
Apr 11, 2012 | 16.87 | 16.93 | 16.66 | 16.91 | 465,284 | +0.20(+1.18%) |
Apr 10, 2012 | 17.03 | 17.04 | 16.60 | 16.71 | 589,071 | -0.30(-1.74%) |
Apr 09, 2012 | 16.99 | 17.11 | 16.82 | 17.01 | 343,848 | -0.32(-1.85%) |
Apr 05, 2012 | 17.42 | 17.47 | 17.15 | 17.33 | 340,027 | -0.20(-1.16%) |
Apr 04, 2012 | 17.90 | 17.90 | 17.43 | 17.53 | 494,529 | -0.48(-2.64%) |
Apr 03, 2012 | 18.04 | 18.08 | 17.70 | 18.01 | 489,350 | +0.02(+0.10%) |
Apr 02, 2012 | 17.92 | 18.19 | 17.77 | 17.99 | 624,870 | +0.16(+0.90%) |
Mar 30, 2012 | 18.27 | 18.27 | 17.83 | 17.83 | 297,504 | -0.28(-1.57%) |
Mar 29, 2012 | 18.17 | 18.29 | 17.88 | 18.11 | 690,449 | -0.26(-1.41%) |
Mar 28, 2012 | 18.27 | 18.42 | 18.15 | 18.37 | 536,986 | +0.12(+0.64%) |
Mar 27, 2012 | 18.48 | 18.48 | 18.25 | 18.26 | 527,616 | -0.18(-0.97%) |
Mar 26, 2012 | 18.45 | 18.63 | 18.28 | 18.44 | 632,147 | +0.19(+1.05%) |
Mar 23, 2012 | 18.25 | 18.31 | 18.01 | 18.24 | 572,522 | -0.07(-0.37%) |
Mar 22, 2012 | 18.41 | 18.46 | 18.18 | 18.31 | 376,788 | -0.32(-1.72%) |
Mar 21, 2012 | 18.84 | 18.84 | 18.53 | 18.63 | 337,144 | -0.07(-0.40%) |
Mar 20, 2012 | 18.81 | 18.96 | 18.63 | 18.71 | 669,977 | -0.08(-0.43%) |
Mar 19, 2012 | 18.83 | 19.10 | 18.50 | 18.79 | 717,340 | +0.07(+0.36%) |
Mar 16, 2012 | 19.00 | 19.00 | 18.62 | 18.72 | 1,117,357 | -0.17(-0.88%) |
Mar 15, 2012 | 18.62 | 18.89 | 18.47 | 18.89 | 560,833 | +0.27(+1.43%) |
Mar 14, 2012 | 18.66 | 18.82 | 18.38 | 18.62 | 645,417 | -0.13(-0.69%) |
Mar 13, 2012 | 18.48 | 18.81 | 18.39 | 18.75 | 1,105,191 | +0.36(+1.98%) |
Mar 12, 2012 | 18.40 | 18.47 | 18.23 | 18.39 | 638,930 | +0.01(+0.03%) |
Mar 09, 2012 | 18.36 | 18.63 | 18.27 | 18.38 | 606,293 | +0.06(+0.34%) |
Mar 08, 2012 | 18.24 | 18.37 | 17.77 | 18.32 | 576,897 | +0.33(+1.82%) |
Mar 07, 2012 | 17.87 | 18.29 | 17.76 | 17.99 | 4,328,339 | +0.20(+1.11%) |
Mar 06, 2012 | 18.01 | 18.25 | 17.58 | 17.79 | 797,272 | -0.49(-2.67%) |
Mar 05, 2012 | 18.19 | 18.34 | 17.80 | 18.28 | 752,732 | +0.05(+0.30%) |
Mar 02, 2012 | 18.31 | 18.71 | 17.86 | 18.23 | 1,298,712 | +0.02(+0.13%) |
Mar 01, 2012 | 18.02 | 18.34 | 17.87 | 18.20 | 729,644 | +0.31(+1.71%) |
Feb 29, 2012 | 18.08 | 18.18 | 17.76 | 17.90 | 602,338 | -0.09(-0.51%) |
Feb 28, 2012 | 18.04 | 18.11 | 17.77 | 17.99 | 386,167 | +0.02(+0.10%) |
Feb 27, 2012 | 17.57 | 18.14 | 17.43 | 17.97 | 573,732 | +0.21(+1.17%) |
Feb 24, 2012 | 17.82 | 17.99 | 17.69 | 17.76 | 653,683 | -0.10(-0.58%) |
Feb 23, 2012 | 17.27 | 17.91 | 17.17 | 17.87 | 456,412 | +0.64(+3.73%) |
Feb 22, 2012 | 17.74 | 17.74 | 17.18 | 17.22 | 258,389 | -0.51(-2.89%) |
Feb 21, 2012 | 17.93 | 17.93 | 17.44 | 17.74 | 376,426 | -0.20(-1.12%) |
Feb 17, 2012 | 17.95 | 18.02 | 17.81 | 17.94 | 297,648 | +0.05(+0.31%) |
Feb 16, 2012 | 17.32 | 17.91 | 17.29 | 17.88 | 360,409 | +0.60(+3.47%) |
Feb 15, 2012 | 17.52 | 17.58 | 17.21 | 17.29 | 272,201 | -0.18(-1.05%) |
Feb 14, 2012 | 17.71 | 17.80 | 17.25 | 17.47 | 219,788 | -0.26(-1.48%) |
Feb 13, 2012 | 17.53 | 17.82 | 17.42 | 17.73 | 221,537 | +0.45(+2.58%) |
Feb 10, 2012 | 17.41 | 17.74 | 17.27 | 17.29 | 418,337 | -0.33(-1.87%) |
Feb 09, 2012 | 17.84 | 17.84 | 17.42 | 17.62 | 221,347 | -0.16(-0.89%) |
Feb 08, 2012 | 17.81 | 17.96 | 17.52 | 17.77 | 312,217 | +0.06(+0.34%) |
Feb 07, 2012 | 17.68 | 17.98 | 17.54 | 17.71 | 214,739 | +0.01(+0.07%) |
Feb 06, 2012 | 17.87 | 17.96 | 17.62 | 17.70 | 309,123 | -0.17(-0.96%) |
Feb 03, 2012 | 17.82 | 18.02 | 17.75 | 17.87 | 452,447 | +0.41(+2.34%) |
Feb 02, 2012 | 17.46 | 17.65 | 17.21 | 17.46 | 351,821 | -0.02(-0.10%) |