Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.88 | 16.92 | 16.38 | 16.56 | 519,948 | -0.38(-2.23%) |
Apr 27, 2012 | 16.98 | 17.04 | 16.65 | 16.94 | 350,740 | +0.01(+0.04%) |
Apr 26, 2012 | 17.02 | 17.10 | 16.84 | 16.93 | 289,675 | -0.14(-0.84%) |
Apr 25, 2012 | 16.91 | 17.39 | 16.87 | 17.08 | 473,621 | +0.48(+2.90%) |
Apr 24, 2012 | 16.42 | 16.95 | 16.29 | 16.60 | 417,714 | +0.23(+1.43%) |
Apr 23, 2012 | 16.06 | 16.52 | 15.82 | 16.36 | 575,599 | +0.00(+0.00%) |
Apr 20, 2012 | 17.32 | 17.37 | 16.32 | 16.36 | 662,580 | -0.42(-2.50%) |
Apr 19, 2012 | 19.19 | 19.19 | 16.69 | 16.78 | 1,174,791 | -1.76(-9.52%) |
Apr 18, 2012 | 18.35 | 18.64 | 18.14 | 18.55 | 416,175 | +0.07(+0.37%) |
Apr 17, 2012 | 17.93 | 18.80 | 17.85 | 18.48 | 362,776 | +0.78(+4.42%) |
Apr 16, 2012 | 17.52 | 17.87 | 17.27 | 17.69 | 232,140 | +0.33(+1.90%) |
Apr 13, 2012 | 17.86 | 17.86 | 17.33 | 17.37 | 269,354 | -0.63(-3.51%) |
Apr 12, 2012 | 17.72 | 18.10 | 17.65 | 18.00 | 236,555 | +0.32(+1.79%) |
Apr 11, 2012 | 17.59 | 17.74 | 17.50 | 17.68 | 266,232 | +0.34(+1.94%) |
Apr 10, 2012 | 17.82 | 17.85 | 17.25 | 17.34 | 424,319 | -0.51(-2.85%) |
Apr 09, 2012 | 17.80 | 17.93 | 17.64 | 17.85 | 189,066 | -0.37(-2.03%) |
Apr 05, 2012 | 18.28 | 18.37 | 18.08 | 18.22 | 129,807 | -0.19(-1.01%) |
Apr 04, 2012 | 18.22 | 18.45 | 17.85 | 18.41 | 269,332 | -0.11(-0.59%) |
Apr 03, 2012 | 18.55 | 18.70 | 18.36 | 18.52 | 234,511 | -0.07(-0.37%) |
Apr 02, 2012 | 18.95 | 19.01 | 18.42 | 18.59 | 333,300 | -0.47(-2.45%) |
Mar 30, 2012 | 19.40 | 19.40 | 18.94 | 19.05 | 251,905 | -0.12(-0.64%) |
Mar 29, 2012 | 18.83 | 19.31 | 18.70 | 19.18 | 150,376 | +0.15(+0.79%) |
Mar 28, 2012 | 19.04 | 19.23 | 18.70 | 19.03 | 189,534 | -0.01(-0.07%) |
Mar 27, 2012 | 19.15 | 19.32 | 19.03 | 19.04 | 126,735 | -0.03(-0.18%) |
Mar 26, 2012 | 18.79 | 19.18 | 18.57 | 19.07 | 233,753 | +0.59(+3.19%) |
Mar 23, 2012 | 18.47 | 18.57 | 17.99 | 18.48 | 225,965 | -0.05(-0.30%) |
Mar 22, 2012 | 18.28 | 18.56 | 18.11 | 18.54 | 215,891 | -0.05(-0.26%) |
Mar 21, 2012 | 18.77 | 18.84 | 18.44 | 18.59 | 165,285 | -0.16(-0.88%) |
Mar 20, 2012 | 18.87 | 19.03 | 18.61 | 18.75 | 191,302 | -0.33(-1.73%) |
Mar 19, 2012 | 18.80 | 19.72 | 18.70 | 19.08 | 241,463 | +0.25(+1.31%) |
Mar 16, 2012 | 18.94 | 18.94 | 18.44 | 18.83 | 696,738 | -0.06(-0.33%) |
Mar 15, 2012 | 18.46 | 18.92 | 18.23 | 18.90 | 118,567 | +0.45(+2.42%) |
Mar 14, 2012 | 18.76 | 19.01 | 18.38 | 18.45 | 145,097 | -0.36(-1.93%) |
Mar 13, 2012 | 18.63 | 18.83 | 18.18 | 18.81 | 214,701 | +0.42(+2.28%) |
Mar 12, 2012 | 18.18 | 18.44 | 18.04 | 18.40 | 145,949 | +0.20(+1.09%) |
Mar 09, 2012 | 17.90 | 18.66 | 17.78 | 18.20 | 321,027 | +0.30(+1.69%) |
Mar 08, 2012 | 17.65 | 18.10 | 17.51 | 17.89 | 226,856 | +0.40(+2.28%) |
Mar 07, 2012 | 17.54 | 17.56 | 17.24 | 17.50 | 268,211 | +0.03(+0.16%) |
Mar 06, 2012 | 17.43 | 17.72 | 17.34 | 17.47 | 349,963 | -0.25(-1.43%) |
Mar 05, 2012 | 17.21 | 17.94 | 17.21 | 17.72 | 458,883 | +0.39(+2.26%) |
Mar 02, 2012 | 17.57 | 17.68 | 17.15 | 17.33 | 321,728 | -0.26(-1.48%) |
Mar 01, 2012 | 17.50 | 18.07 | 17.50 | 17.59 | 327,192 | +0.23(+1.34%) |
Feb 29, 2012 | 17.81 | 18.00 | 17.29 | 17.36 | 336,370 | -0.36(-2.02%) |
Feb 28, 2012 | 17.98 | 18.18 | 17.45 | 17.72 | 182,749 | -0.23(-1.30%) |
Feb 27, 2012 | 17.52 | 18.11 | 17.17 | 17.95 | 364,162 | +0.26(+1.48%) |
Feb 24, 2012 | 18.20 | 18.20 | 17.66 | 17.69 | 179,185 | -0.43(-2.35%) |
Feb 23, 2012 | 17.46 | 18.14 | 17.33 | 18.11 | 241,879 | +0.62(+3.54%) |
Feb 22, 2012 | 17.88 | 17.94 | 17.47 | 17.49 | 133,260 | -0.42(-2.32%) |
Feb 21, 2012 | 18.04 | 18.41 | 17.80 | 17.91 | 137,887 | -0.07(-0.42%) |
Feb 17, 2012 | 18.24 | 18.27 | 17.94 | 17.98 | 147,793 | -0.16(-0.86%) |
Feb 16, 2012 | 17.33 | 18.25 | 17.27 | 18.14 | 285,532 | +0.81(+4.67%) |
Feb 15, 2012 | 17.84 | 17.84 | 17.24 | 17.33 | 235,242 | -0.37(-2.08%) |
Feb 14, 2012 | 17.91 | 18.03 | 17.44 | 17.70 | 150,493 | -0.32(-1.78%) |
Feb 13, 2012 | 17.84 | 18.02 | 17.58 | 18.02 | 220,748 | +0.44(+2.52%) |
Feb 10, 2012 | 17.73 | 17.93 | 17.51 | 17.58 | 162,084 | -0.45(-2.49%) |
Feb 09, 2012 | 18.34 | 18.43 | 17.90 | 18.03 | 384,559 | -0.30(-1.63%) |
Feb 08, 2012 | 17.55 | 19.14 | 17.55 | 18.32 | 795,100 | -0.61(-3.20%) |
Feb 07, 2012 | 19.04 | 19.10 | 18.77 | 18.93 | 432,766 | -0.27(-1.38%) |
Feb 06, 2012 | 19.48 | 19.62 | 19.16 | 19.20 | 355,073 | -0.41(-2.08%) |
Feb 03, 2012 | 19.06 | 19.90 | 18.97 | 19.60 | 369,475 | +0.85(+4.54%) |
Feb 02, 2012 | 18.94 | 19.06 | 18.63 | 18.75 | 271,973 | -0.18(-0.93%) |