Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.81 | 18.81 | 18.55 | 18.62 | 92,988 | -0.26(-1.35%) |
Apr 27, 2012 | 18.78 | 18.87 | 18.62 | 18.87 | 37,786 | +0.13(+0.68%) |
Apr 26, 2012 | 18.53 | 18.77 | 18.53 | 18.74 | 67,335 | +0.14(+0.77%) |
Apr 25, 2012 | 18.56 | 18.65 | 18.42 | 18.60 | 37,465 | +0.23(+1.23%) |
Apr 24, 2012 | 18.20 | 18.39 | 18.20 | 18.38 | 62,427 | +0.22(+1.20%) |
Apr 23, 2012 | 18.02 | 18.17 | 18.02 | 18.16 | 45,040 | -0.05(-0.29%) |
Apr 20, 2012 | 18.29 | 18.29 | 18.17 | 18.21 | 36,860 | +0.08(+0.46%) |
Apr 19, 2012 | 18.28 | 18.28 | 18.08 | 18.13 | 53,380 | -0.10(-0.54%) |
Apr 18, 2012 | 18.32 | 18.40 | 18.20 | 18.23 | 82,101 | -0.14(-0.74%) |
Apr 17, 2012 | 18.29 | 18.43 | 18.21 | 18.36 | 35,423 | +0.32(+1.79%) |
Apr 16, 2012 | 17.99 | 18.16 | 17.87 | 18.04 | 48,444 | +0.17(+0.92%) |
Apr 13, 2012 | 18.29 | 18.29 | 17.86 | 17.87 | 62,110 | -0.43(-2.34%) |
Apr 12, 2012 | 18.08 | 18.35 | 18.08 | 18.30 | 84,904 | +0.26(+1.46%) |
Apr 11, 2012 | 17.96 | 18.08 | 17.96 | 18.04 | 124,119 | +0.30(+1.69%) |
Apr 10, 2012 | 18.04 | 18.11 | 17.74 | 17.74 | 96,101 | -0.37(-2.03%) |
Apr 09, 2012 | 18.13 | 18.19 | 18.00 | 18.11 | 56,187 | -0.31(-1.67%) |
Apr 05, 2012 | 18.36 | 18.52 | 18.35 | 18.41 | 36,928 | -0.10(-0.53%) |
Apr 04, 2012 | 18.56 | 18.56 | 18.38 | 18.51 | 37,403 | -0.20(-1.04%) |
Apr 03, 2012 | 18.65 | 18.71 | 18.53 | 18.71 | 28,865 | +0.05(+0.28%) |
Apr 02, 2012 | 18.59 | 18.73 | 18.44 | 18.65 | 541,013 | +0.04(+0.20%) |
Mar 30, 2012 | 18.70 | 18.70 | 18.44 | 18.62 | 17,998 | +0.01(+0.04%) |
Mar 29, 2012 | 18.58 | 18.63 | 18.40 | 18.61 | 36,077 | -0.14(-0.72%) |
Mar 28, 2012 | 18.56 | 18.76 | 18.55 | 18.74 | 23,465 | +0.22(+1.18%) |
Mar 27, 2012 | 18.71 | 18.73 | 18.52 | 18.53 | 37,583 | -0.19(-1.00%) |
Mar 26, 2012 | 18.71 | 18.84 | 18.59 | 18.71 | 33,800 | +0.22(+1.16%) |
Mar 23, 2012 | 18.33 | 18.51 | 18.24 | 18.50 | 64,884 | +0.10(+0.53%) |
Mar 22, 2012 | 18.56 | 18.56 | 18.27 | 18.40 | 75,373 | -0.25(-1.32%) |
Mar 21, 2012 | 18.79 | 18.79 | 18.57 | 18.65 | 85,212 | -0.07(-0.40%) |
Mar 20, 2012 | 18.71 | 18.80 | 18.54 | 18.72 | 138,039 | -0.07(-0.36%) |
Mar 19, 2012 | 18.64 | 18.95 | 18.52 | 18.79 | 166,255 | +0.12(+0.64%) |
Mar 16, 2012 | 18.73 | 18.75 | 18.52 | 18.67 | 71,531 | +0.02(+0.12%) |
Mar 15, 2012 | 18.30 | 18.68 | 18.16 | 18.65 | 260,436 | +0.40(+2.17%) |
Mar 14, 2012 | 18.20 | 18.31 | 18.00 | 18.25 | 112,770 | +0.16(+0.87%) |
Mar 13, 2012 | 17.53 | 18.11 | 17.53 | 18.09 | 87,398 | +0.68(+3.90%) |
Mar 12, 2012 | 17.40 | 17.45 | 17.28 | 17.41 | 18,168 | -0.06(-0.33%) |
Mar 09, 2012 | 17.29 | 17.58 | 17.29 | 17.47 | 31,778 | +0.25(+1.43%) |
Mar 08, 2012 | 17.10 | 17.26 | 17.00 | 17.23 | 14,354 | +0.23(+1.37%) |
Mar 07, 2012 | 16.84 | 17.04 | 16.84 | 16.99 | 17,904 | +0.22(+1.29%) |
Mar 06, 2012 | 16.94 | 16.96 | 16.73 | 16.78 | 72,061 | -0.40(-2.31%) |
Mar 05, 2012 | 17.26 | 17.26 | 17.09 | 17.17 | 124,332 | -0.17(-0.99%) |
Mar 02, 2012 | 17.49 | 17.50 | 17.29 | 17.34 | 22,037 | -0.14(-0.81%) |
Mar 01, 2012 | 17.46 | 17.62 | 17.46 | 17.49 | 89,168 | +0.10(+0.60%) |
Feb 29, 2012 | 17.55 | 17.58 | 17.36 | 17.38 | 21,278 | -0.05(-0.30%) |
Feb 28, 2012 | 17.45 | 17.49 | 17.36 | 17.43 | 30,192 | -0.01(-0.04%) |
Feb 27, 2012 | 17.11 | 17.47 | 17.10 | 17.44 | 18,561 | +0.17(+1.00%) |
Feb 24, 2012 | 17.44 | 17.44 | 17.22 | 17.27 | 67,837 | -0.11(-0.65%) |
Feb 23, 2012 | 17.17 | 17.42 | 17.14 | 17.38 | 273,411 | +0.19(+1.09%) |
Feb 22, 2012 | 17.47 | 17.47 | 17.19 | 17.20 | 24,714 | -0.36(-2.04%) |
Feb 21, 2012 | 17.61 | 17.74 | 17.48 | 17.55 | 97,469 | -0.07(-0.39%) |
Feb 17, 2012 | 17.55 | 17.64 | 17.49 | 17.62 | 137,590 | +0.14(+0.81%) |
Feb 16, 2012 | 17.17 | 17.50 | 17.17 | 17.48 | 30,478 | +0.34(+2.01%) |
Feb 15, 2012 | 17.25 | 17.33 | 17.11 | 17.14 | 152,998 | -0.03(-0.17%) |
Feb 14, 2012 | 17.23 | 17.23 | 17.03 | 17.17 | 19,639 | -0.16(-0.91%) |
Feb 13, 2012 | 17.31 | 17.34 | 17.20 | 17.32 | 14,955 | +0.14(+0.83%) |
Feb 10, 2012 | 17.22 | 17.23 | 17.13 | 17.18 | 349,187 | -0.21(-1.21%) |
Feb 09, 2012 | 17.54 | 17.54 | 17.33 | 17.39 | 47,560 | -0.05(-0.30%) |
Feb 08, 2012 | 17.41 | 17.49 | 17.33 | 17.44 | 31,062 | +0.04(+0.21%) |
Feb 07, 2012 | 17.23 | 17.46 | 17.22 | 17.40 | 22,810 | +0.09(+0.52%) |
Feb 06, 2012 | 17.37 | 17.41 | 17.28 | 17.32 | 20,774 | -0.16(-0.90%) |
Feb 03, 2012 | 17.23 | 17.48 | 17.23 | 17.47 | 48,636 | +0.49(+2.91%) |
Feb 02, 2012 | 16.90 | 17.04 | 16.84 | 16.98 | 32,924 | +0.06(+0.35%) |