Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.66 | 18.30 | 17.44 | 17.98 | 699,082 | +0.23(+1.27%) |
Apr 27, 2012 | 17.46 | 17.86 | 17.26 | 17.75 | 367,291 | +0.36(+2.10%) |
Apr 26, 2012 | 16.88 | 17.52 | 16.86 | 17.39 | 398,647 | +0.53(+3.14%) |
Apr 25, 2012 | 16.84 | 17.09 | 16.52 | 16.86 | 557,474 | +0.31(+1.89%) |
Apr 24, 2012 | 16.65 | 16.82 | 16.54 | 16.54 | 362,276 | -0.03(-0.21%) |
Apr 23, 2012 | 16.48 | 16.63 | 16.25 | 16.58 | 460,285 | -0.18(-1.09%) |
Apr 20, 2012 | 17.33 | 17.35 | 16.67 | 16.76 | 269,478 | -0.29(-1.68%) |
Apr 19, 2012 | 17.25 | 17.50 | 16.85 | 17.05 | 242,015 | -0.25(-1.45%) |
Apr 18, 2012 | 17.35 | 17.41 | 17.05 | 17.30 | 376,810 | -0.21(-1.19%) |
Apr 17, 2012 | 17.25 | 18.00 | 17.19 | 17.51 | 513,354 | +0.42(+2.44%) |
Apr 16, 2012 | 17.12 | 17.24 | 16.93 | 17.09 | 195,312 | -0.02(-0.10%) |
Apr 13, 2012 | 17.22 | 17.22 | 16.92 | 17.11 | 172,664 | -0.15(-0.85%) |
Apr 12, 2012 | 16.78 | 17.32 | 16.78 | 17.26 | 173,977 | +0.50(+3.00%) |
Apr 11, 2012 | 16.80 | 16.97 | 16.52 | 16.75 | 303,787 | +0.16(+0.94%) |
Apr 10, 2012 | 16.69 | 17.25 | 16.49 | 16.60 | 531,206 | +0.03(+0.16%) |
Apr 09, 2012 | 16.71 | 16.88 | 16.48 | 16.57 | 281,041 | -0.49(-2.85%) |
Apr 05, 2012 | 16.25 | 17.14 | 16.25 | 17.06 | 286,183 | +0.53(+3.20%) |
Apr 04, 2012 | 16.61 | 16.61 | 16.24 | 16.53 | 321,521 | -0.29(-1.75%) |
Apr 03, 2012 | 17.26 | 17.26 | 16.74 | 16.82 | 166,372 | -0.43(-2.46%) |
Apr 02, 2012 | 17.06 | 17.34 | 16.73 | 17.25 | 245,054 | +0.18(+1.07%) |
Mar 30, 2012 | 17.14 | 17.26 | 16.69 | 17.06 | 352,085 | +0.10(+0.56%) |
Mar 29, 2012 | 16.86 | 17.04 | 16.48 | 16.97 | 156,470 | -0.05(-0.31%) |
Mar 28, 2012 | 16.99 | 17.07 | 16.57 | 17.02 | 309,069 | +0.00(+0.00%) |
Mar 27, 2012 | 17.03 | 17.27 | 16.91 | 17.02 | 219,119 | -0.02(-0.10%) |
Mar 26, 2012 | 16.80 | 17.06 | 16.77 | 17.04 | 175,743 | +0.44(+2.67%) |
Mar 23, 2012 | 16.30 | 16.73 | 16.06 | 16.60 | 128,909 | +0.27(+1.65%) |
Mar 22, 2012 | 16.34 | 16.47 | 16.21 | 16.33 | 153,800 | -0.23(-1.36%) |
Mar 21, 2012 | 16.53 | 16.79 | 16.52 | 16.55 | 118,936 | +0.07(+0.42%) |
Mar 20, 2012 | 16.67 | 16.67 | 16.33 | 16.48 | 217,138 | -0.30(-1.81%) |
Mar 19, 2012 | 16.41 | 16.99 | 16.39 | 16.79 | 182,422 | +0.28(+1.68%) |
Mar 16, 2012 | 16.68 | 16.70 | 16.41 | 16.51 | 264,538 | -0.10(-0.57%) |
Mar 15, 2012 | 16.34 | 16.67 | 16.15 | 16.60 | 388,106 | +0.28(+1.70%) |
Mar 14, 2012 | 16.13 | 16.73 | 16.07 | 16.33 | 459,966 | +0.23(+1.46%) |
Mar 13, 2012 | 15.95 | 16.19 | 15.84 | 16.09 | 334,457 | +0.30(+1.92%) |
Mar 12, 2012 | 15.69 | 15.88 | 15.58 | 15.79 | 188,606 | +0.10(+0.66%) |
Mar 09, 2012 | 15.25 | 15.79 | 15.25 | 15.69 | 454,325 | +0.44(+2.90%) |
Mar 08, 2012 | 15.16 | 15.36 | 15.00 | 15.24 | 574,298 | +0.15(+0.98%) |
Mar 07, 2012 | 15.21 | 15.33 | 15.03 | 15.10 | 737,012 | -0.10(-0.63%) |
Mar 06, 2012 | 15.29 | 15.43 | 15.02 | 15.19 | 502,231 | -0.29(-1.85%) |
Mar 05, 2012 | 16.07 | 16.07 | 15.19 | 15.48 | 606,690 | -0.65(-4.03%) |
Mar 02, 2012 | 16.23 | 16.47 | 15.90 | 16.13 | 514,432 | -0.09(-0.54%) |
Mar 01, 2012 | 16.33 | 16.46 | 16.06 | 16.21 | 385,071 | +0.09(+0.54%) |
Feb 29, 2012 | 16.72 | 16.72 | 16.13 | 16.13 | 394,897 | -0.59(-3.53%) |
Feb 28, 2012 | 16.96 | 17.21 | 16.55 | 16.72 | 539,196 | -0.26(-1.53%) |
Feb 27, 2012 | 16.41 | 17.12 | 16.14 | 16.98 | 523,313 | +0.49(+3.00%) |
Feb 24, 2012 | 16.09 | 16.61 | 15.94 | 16.48 | 805,458 | +0.39(+2.43%) |
Feb 23, 2012 | 15.42 | 16.11 | 15.12 | 16.09 | 343,560 | +0.75(+4.86%) |
Feb 22, 2012 | 15.28 | 15.52 | 14.88 | 15.35 | 229,391 | +0.01(+0.06%) |
Feb 21, 2012 | 15.70 | 16.01 | 15.26 | 15.34 | 234,049 | -0.47(-2.96%) |
Feb 17, 2012 | 16.12 | 16.17 | 15.75 | 15.81 | 261,503 | -0.23(-1.41%) |
Feb 16, 2012 | 15.27 | 16.10 | 15.04 | 16.03 | 416,265 | +0.75(+4.94%) |
Feb 15, 2012 | 15.29 | 15.44 | 15.15 | 15.28 | 210,785 | +0.03(+0.17%) |
Feb 14, 2012 | 14.89 | 15.29 | 14.61 | 15.25 | 350,718 | +0.02(+0.11%) |
Feb 13, 2012 | 15.03 | 15.30 | 14.61 | 15.23 | 535,838 | +0.49(+3.29%) |
Feb 10, 2012 | 14.24 | 16.25 | 14.24 | 14.75 | 1,400,003 | +0.63(+4.49%) |
Feb 09, 2012 | 14.26 | 14.72 | 13.93 | 14.11 | 307,145 | -0.03(-0.25%) |
Feb 08, 2012 | 14.18 | 14.45 | 14.05 | 14.15 | 231,950 | +0.01(+0.06%) |
Feb 07, 2012 | 14.24 | 14.33 | 14.04 | 14.14 | 216,541 | -0.14(-0.97%) |
Feb 06, 2012 | 14.67 | 14.76 | 14.24 | 14.28 | 112,649 | -0.50(-3.40%) |
Feb 03, 2012 | 14.56 | 14.91 | 14.51 | 14.78 | 170,882 | +0.40(+2.77%) |
Feb 02, 2012 | 14.52 | 14.68 | 14.29 | 14.38 | 214,509 | -0.30(-2.07%) |