Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.01 | 18.01 | 17.02 | 17.29 | 334,584 | -0.81(-4.47%) |
Apr 27, 2012 | 18.67 | 18.67 | 18.01 | 18.09 | 115,101 | -0.46(-2.46%) |
Apr 26, 2012 | 18.61 | 18.94 | 18.42 | 18.55 | 232,508 | +0.14(+0.77%) |
Apr 25, 2012 | 18.02 | 18.53 | 17.80 | 18.41 | 161,448 | +0.64(+3.58%) |
Apr 24, 2012 | 17.58 | 17.97 | 17.37 | 17.77 | 105,207 | +0.18(+1.03%) |
Apr 23, 2012 | 18.02 | 18.02 | 17.07 | 17.59 | 306,112 | -0.68(-3.70%) |
Apr 20, 2012 | 18.62 | 18.70 | 18.14 | 18.27 | 148,879 | +0.01(+0.04%) |
Apr 19, 2012 | 18.39 | 18.78 | 18.16 | 18.26 | 301,437 | -0.13(-0.68%) |
Apr 18, 2012 | 18.71 | 18.71 | 18.31 | 18.39 | 260,063 | -0.49(-2.62%) |
Apr 17, 2012 | 18.87 | 19.25 | 18.79 | 18.88 | 182,482 | +0.21(+1.14%) |
Apr 16, 2012 | 18.36 | 18.84 | 18.31 | 18.67 | 201,163 | +0.38(+2.10%) |
Apr 13, 2012 | 18.67 | 18.73 | 18.28 | 18.28 | 134,860 | -0.51(-2.72%) |
Apr 12, 2012 | 17.89 | 18.83 | 17.89 | 18.79 | 182,779 | +0.90(+5.00%) |
Apr 11, 2012 | 17.55 | 17.91 | 17.47 | 17.90 | 163,590 | +0.60(+3.50%) |
Apr 10, 2012 | 17.78 | 17.78 | 17.18 | 17.29 | 175,657 | -0.50(-2.82%) |
Apr 09, 2012 | 18.12 | 18.12 | 17.70 | 17.80 | 118,550 | -0.69(-3.74%) |
Apr 05, 2012 | 18.09 | 18.61 | 17.75 | 18.49 | 158,811 | +0.27(+1.47%) |
Apr 04, 2012 | 18.07 | 18.42 | 17.91 | 18.22 | 166,679 | -0.02(-0.13%) |
Apr 03, 2012 | 18.66 | 18.69 | 17.84 | 18.24 | 355,362 | -0.49(-2.64%) |
Apr 02, 2012 | 17.57 | 18.76 | 17.57 | 18.74 | 197,818 | +1.15(+6.57%) |
Mar 30, 2012 | 17.59 | 18.10 | 17.49 | 17.58 | 205,477 | +0.16(+0.95%) |
Mar 29, 2012 | 17.53 | 17.74 | 17.16 | 17.42 | 184,479 | -0.28(-1.60%) |
Mar 28, 2012 | 18.22 | 18.42 | 17.69 | 17.70 | 194,637 | -0.53(-2.89%) |
Mar 27, 2012 | 18.61 | 18.62 | 18.23 | 18.23 | 123,272 | -0.35(-1.86%) |
Mar 26, 2012 | 18.29 | 18.80 | 18.09 | 18.57 | 167,716 | +0.53(+2.96%) |
Mar 23, 2012 | 17.69 | 18.07 | 17.54 | 18.04 | 155,524 | +0.33(+1.86%) |
Mar 22, 2012 | 18.12 | 18.14 | 17.46 | 17.71 | 229,436 | -0.54(-2.97%) |
Mar 21, 2012 | 18.54 | 18.57 | 18.17 | 18.25 | 107,908 | -0.23(-1.23%) |
Mar 20, 2012 | 18.86 | 18.86 | 18.32 | 18.48 | 86,705 | -0.47(-2.49%) |
Mar 19, 2012 | 19.04 | 19.22 | 18.90 | 18.95 | 118,023 | -0.07(-0.37%) |
Mar 16, 2012 | 19.33 | 19.33 | 18.86 | 19.02 | 210,502 | -0.21(-1.10%) |
Mar 15, 2012 | 18.54 | 19.57 | 18.37 | 19.23 | 282,403 | +0.99(+5.40%) |
Mar 14, 2012 | 18.60 | 18.61 | 18.07 | 18.25 | 106,323 | -0.35(-1.88%) |
Mar 13, 2012 | 18.20 | 18.64 | 18.02 | 18.60 | 182,117 | +0.65(+3.63%) |
Mar 12, 2012 | 18.53 | 18.61 | 17.94 | 17.95 | 171,589 | -0.60(-3.22%) |
Mar 09, 2012 | 18.14 | 18.61 | 17.95 | 18.54 | 403,716 | +0.27(+1.50%) |
Mar 08, 2012 | 17.93 | 18.29 | 17.84 | 18.27 | 166,581 | +0.50(+2.83%) |
Mar 07, 2012 | 17.58 | 17.82 | 17.37 | 17.76 | 264,819 | +0.25(+1.43%) |
Mar 06, 2012 | 18.14 | 19.03 | 17.44 | 17.51 | 271,967 | -0.93(-5.07%) |
Mar 05, 2012 | 18.39 | 18.72 | 17.82 | 18.45 | 236,319 | -0.05(-0.30%) |
Mar 02, 2012 | 19.12 | 19.45 | 18.39 | 18.50 | 456,366 | -0.60(-3.16%) |
Mar 01, 2012 | 19.23 | 19.54 | 19.04 | 19.11 | 374,954 | +0.08(+0.41%) |
Feb 29, 2012 | 19.48 | 19.77 | 18.97 | 19.03 | 432,791 | -0.34(-1.74%) |
Feb 28, 2012 | 19.70 | 19.85 | 19.07 | 19.37 | 391,938 | -0.40(-2.03%) |
Feb 27, 2012 | 18.10 | 20.03 | 18.10 | 19.77 | 451,862 | +1.51(+8.26%) |
Feb 24, 2012 | 18.72 | 18.72 | 18.20 | 18.26 | 71,904 | -0.49(-2.64%) |
Feb 23, 2012 | 18.17 | 18.81 | 18.01 | 18.75 | 290,083 | +0.60(+3.33%) |
Feb 22, 2012 | 18.03 | 18.32 | 17.84 | 18.15 | 166,394 | +0.06(+0.35%) |
Feb 21, 2012 | 18.19 | 18.21 | 17.75 | 18.09 | 235,990 | -0.02(-0.13%) |
Feb 17, 2012 | 18.46 | 18.64 | 17.98 | 18.11 | 216,705 | -0.24(-1.28%) |
Feb 16, 2012 | 18.03 | 18.42 | 17.94 | 18.35 | 129,301 | +0.28(+1.57%) |
Feb 15, 2012 | 18.54 | 18.54 | 17.83 | 18.06 | 227,499 | -0.39(-2.13%) |
Feb 14, 2012 | 18.38 | 18.56 | 18.19 | 18.46 | 201,770 | -0.05(-0.30%) |
Feb 13, 2012 | 18.68 | 19.24 | 18.34 | 18.51 | 147,228 | +0.04(+0.21%) |
Feb 10, 2012 | 18.51 | 18.60 | 18.32 | 18.47 | 144,232 | -0.31(-1.63%) |
Feb 09, 2012 | 18.53 | 18.90 | 18.46 | 18.78 | 218,644 | +0.28(+1.53%) |
Feb 08, 2012 | 18.55 | 18.68 | 18.32 | 18.50 | 173,871 | +0.01(+0.04%) |
Feb 07, 2012 | 18.21 | 18.50 | 18.00 | 18.49 | 191,993 | +0.10(+0.56%) |
Feb 06, 2012 | 18.11 | 18.45 | 17.98 | 18.39 | 142,882 | +0.17(+0.91%) |
Feb 03, 2012 | 18.07 | 18.38 | 18.02 | 18.22 | 235,303 | +0.45(+2.52%) |
Feb 02, 2012 | 17.68 | 17.98 | 17.62 | 17.77 | 252,964 | +0.15(+0.85%) |