Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.18 | 18.29 | 18.01 | 18.12 | 227,616 | -0.01(-0.08%) |
Apr 27, 2012 | 18.15 | 18.34 | 18.07 | 18.14 | 191,334 | +0.01(+0.08%) |
Apr 26, 2012 | 17.96 | 18.34 | 17.96 | 18.12 | 348,688 | +0.22(+1.23%) |
Apr 25, 2012 | 17.62 | 18.44 | 17.37 | 17.90 | 341,764 | +0.02(+0.12%) |
Apr 24, 2012 | 17.46 | 17.96 | 17.31 | 17.88 | 553,344 | +0.37(+2.10%) |
Apr 23, 2012 | 17.55 | 17.57 | 17.41 | 17.51 | 197,404 | -0.15(-0.88%) |
Apr 20, 2012 | 17.78 | 17.90 | 17.61 | 17.67 | 202,332 | -0.07(-0.41%) |
Apr 19, 2012 | 17.79 | 17.79 | 17.61 | 17.74 | 146,603 | -0.01(-0.04%) |
Apr 18, 2012 | 17.70 | 17.91 | 17.54 | 17.75 | 258,780 | -0.02(-0.12%) |
Apr 17, 2012 | 17.67 | 18.07 | 17.67 | 17.77 | 2,250,966 | +0.19(+1.09%) |
Apr 16, 2012 | 17.62 | 17.70 | 17.53 | 17.58 | 186,956 | +0.06(+0.34%) |
Apr 13, 2012 | 17.67 | 17.68 | 17.40 | 17.52 | 193,371 | -0.13(-0.75%) |
Apr 12, 2012 | 17.54 | 17.70 | 17.49 | 17.65 | 145,327 | +0.15(+0.84%) |
Apr 11, 2012 | 17.48 | 17.62 | 17.42 | 17.51 | 378,867 | +0.13(+0.76%) |
Apr 10, 2012 | 17.73 | 17.79 | 17.12 | 17.37 | 502,749 | -0.38(-2.12%) |
Apr 09, 2012 | 17.83 | 17.91 | 17.72 | 17.75 | 689,493 | -0.24(-1.31%) |
Apr 05, 2012 | 18.37 | 18.37 | 17.98 | 17.98 | 144,437 | -0.32(-1.73%) |
Apr 04, 2012 | 18.32 | 18.40 | 18.27 | 18.30 | 211,341 | -0.12(-0.64%) |
Apr 03, 2012 | 18.48 | 18.61 | 18.38 | 18.42 | 242,668 | -0.12(-0.64%) |
Apr 02, 2012 | 18.42 | 18.59 | 18.38 | 18.54 | 184,947 | +0.12(+0.64%) |
Mar 30, 2012 | 18.52 | 18.52 | 18.32 | 18.42 | 206,558 | -0.01(-0.04%) |
Mar 29, 2012 | 18.24 | 18.49 | 18.21 | 18.43 | 757,751 | -0.01(-0.04%) |
Mar 28, 2012 | 18.16 | 18.49 | 18.16 | 18.43 | 178,188 | +0.27(+1.46%) |
Mar 27, 2012 | 18.31 | 18.31 | 18.15 | 18.17 | 94,574 | -0.09(-0.48%) |
Mar 26, 2012 | 18.29 | 18.35 | 18.16 | 18.26 | 113,744 | +0.05(+0.28%) |
Mar 23, 2012 | 18.07 | 18.25 | 17.87 | 18.21 | 154,167 | +0.13(+0.69%) |
Mar 22, 2012 | 18.03 | 18.23 | 18.00 | 18.08 | 153,778 | -0.08(-0.45%) |
Mar 21, 2012 | 18.34 | 18.40 | 18.05 | 18.16 | 222,429 | -0.10(-0.52%) |
Mar 20, 2012 | 18.11 | 18.39 | 18.10 | 18.26 | 157,765 | +0.02(+0.12%) |
Mar 19, 2012 | 18.33 | 18.42 | 18.17 | 18.24 | 205,014 | -0.11(-0.60%) |
Mar 16, 2012 | 17.97 | 18.37 | 17.84 | 18.35 | 359,675 | +0.35(+1.92%) |
Mar 15, 2012 | 17.58 | 18.12 | 17.47 | 18.00 | 504,876 | +0.44(+2.52%) |
Mar 14, 2012 | 17.73 | 17.76 | 17.52 | 17.56 | 181,517 | -0.25(-1.41%) |
Mar 13, 2012 | 17.48 | 17.82 | 17.31 | 17.81 | 292,398 | +0.43(+2.50%) |
Mar 12, 2012 | 17.22 | 17.38 | 17.19 | 17.37 | 250,286 | +0.15(+0.86%) |
Mar 09, 2012 | 16.72 | 17.24 | 16.64 | 17.23 | 713,240 | +0.50(+3.00%) |
Mar 08, 2012 | 16.80 | 16.92 | 16.67 | 16.73 | 202,419 | +0.01(+0.09%) |
Mar 07, 2012 | 16.65 | 16.76 | 16.56 | 16.71 | 184,430 | +0.13(+0.80%) |
Mar 06, 2012 | 16.69 | 16.72 | 16.50 | 16.58 | 206,546 | -0.27(-1.58%) |
Mar 05, 2012 | 16.92 | 16.94 | 16.76 | 16.84 | 335,746 | -0.16(-0.95%) |
Mar 02, 2012 | 17.05 | 17.14 | 16.82 | 17.00 | 310,589 | -0.02(-0.13%) |
Mar 01, 2012 | 17.03 | 17.31 | 16.99 | 17.03 | 651,086 | +0.06(+0.35%) |
Feb 29, 2012 | 16.96 | 17.15 | 16.84 | 16.97 | 642,025 | +0.12(+0.70%) |
Feb 28, 2012 | 16.87 | 17.28 | 16.84 | 16.85 | 323,392 | +0.00(+0.00%) |
Feb 27, 2012 | 16.88 | 16.98 | 16.75 | 16.85 | 239,078 | -0.15(-0.91%) |
Feb 24, 2012 | 17.43 | 17.43 | 16.99 | 17.00 | 190,190 | -0.47(-2.70%) |
Feb 23, 2012 | 17.49 | 17.62 | 17.23 | 17.48 | 279,703 | +0.01(+0.04%) |
Feb 22, 2012 | 17.57 | 17.86 | 17.37 | 17.47 | 317,582 | -0.07(-0.38%) |
Feb 21, 2012 | 17.45 | 17.60 | 17.29 | 17.54 | 192,805 | +0.19(+1.10%) |
Feb 17, 2012 | 17.43 | 17.55 | 17.26 | 17.34 | 144,570 | -0.01(-0.08%) |
Feb 16, 2012 | 17.09 | 17.45 | 17.09 | 17.36 | 243,352 | +0.24(+1.42%) |
Feb 15, 2012 | 16.89 | 17.17 | 16.84 | 17.12 | 192,739 | +0.30(+1.80%) |
Feb 14, 2012 | 16.90 | 16.92 | 16.76 | 16.81 | 163,331 | -0.15(-0.87%) |
Feb 13, 2012 | 16.93 | 16.98 | 16.80 | 16.96 | 258,825 | +0.14(+0.83%) |
Feb 10, 2012 | 16.91 | 17.00 | 16.81 | 16.82 | 210,280 | -0.21(-1.21%) |
Feb 09, 2012 | 17.11 | 17.20 | 16.95 | 17.03 | 81,106 | -0.10(-0.56%) |
Feb 08, 2012 | 16.92 | 17.12 | 16.92 | 17.12 | 134,667 | +0.15(+0.91%) |
Feb 07, 2012 | 17.01 | 17.06 | 16.95 | 16.97 | 88,745 | -0.08(-0.48%) |
Feb 06, 2012 | 17.37 | 17.43 | 17.04 | 17.05 | 119,683 | -0.41(-2.36%) |
Feb 03, 2012 | 17.06 | 17.51 | 17.03 | 17.46 | 486,824 | +0.54(+3.18%) |
Feb 02, 2012 | 16.95 | 16.95 | 16.81 | 16.92 | 406,659 | -0.01(-0.04%) |