Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.78 | 17.85 | 17.48 | 17.70 | 1,324,597 | -0.10(-0.56%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.62 | 17.80 | 895,651 | +0.08(+0.48%) |
Apr 26, 2012 | 17.51 | 17.75 | 17.49 | 17.72 | 1,347,373 | +0.15(+0.88%) |
Apr 25, 2012 | 17.45 | 17.64 | 17.43 | 17.56 | 787,355 | +0.30(+1.74%) |
Apr 24, 2012 | 17.21 | 17.36 | 17.11 | 17.26 | 943,789 | +0.12(+0.67%) |
Apr 23, 2012 | 17.02 | 17.26 | 16.94 | 17.14 | 1,161,595 | -0.11(-0.63%) |
Apr 20, 2012 | 17.15 | 17.39 | 17.11 | 17.25 | 1,365,415 | +0.22(+1.31%) |
Apr 19, 2012 | 17.14 | 17.25 | 16.92 | 17.03 | 691,968 | -0.09(-0.54%) |
Apr 18, 2012 | 17.06 | 17.17 | 17.00 | 17.12 | 738,075 | -0.04(-0.22%) |
Apr 17, 2012 | 17.07 | 17.26 | 16.98 | 17.16 | 826,080 | +0.15(+0.86%) |
Apr 16, 2012 | 17.26 | 17.26 | 16.84 | 17.01 | 1,009,531 | -0.15(-0.90%) |
Apr 13, 2012 | 17.10 | 17.21 | 17.00 | 17.17 | 1,119,217 | -0.02(-0.09%) |
Apr 12, 2012 | 16.87 | 17.20 | 16.87 | 17.18 | 1,259,289 | +0.36(+2.15%) |
Apr 11, 2012 | 16.91 | 16.93 | 16.66 | 16.82 | 1,527,908 | +0.12(+0.74%) |
Apr 10, 2012 | 17.18 | 17.22 | 16.61 | 16.70 | 3,248,699 | -0.65(-3.73%) |
Apr 09, 2012 | 17.58 | 17.72 | 17.13 | 17.35 | 21,635,296 | -0.42(-2.39%) |
Apr 05, 2012 | 17.70 | 17.93 | 17.52 | 17.77 | 5,271,524 | +0.82(+4.82%) |
Apr 04, 2012 | 16.80 | 16.97 | 16.53 | 16.95 | 1,177,701 | +0.11(+0.64%) |
Apr 03, 2012 | 16.96 | 17.02 | 16.73 | 16.84 | 790,203 | -0.18(-1.04%) |
Apr 02, 2012 | 16.90 | 17.11 | 16.77 | 17.02 | 1,496,647 | +0.10(+0.59%) |
Mar 30, 2012 | 17.14 | 17.18 | 16.84 | 16.92 | 943,556 | -0.08(-0.45%) |
Mar 29, 2012 | 17.08 | 17.14 | 16.84 | 17.00 | 866,654 | -0.23(-1.34%) |
Mar 28, 2012 | 17.27 | 17.31 | 17.12 | 17.23 | 1,101,350 | -0.04(-0.22%) |
Mar 27, 2012 | 17.48 | 17.60 | 17.17 | 17.27 | 1,503,814 | -0.12(-0.71%) |
Mar 26, 2012 | 17.35 | 17.62 | 17.29 | 17.39 | 1,433,063 | +0.25(+1.44%) |
Mar 23, 2012 | 16.92 | 17.21 | 16.81 | 17.14 | 790,539 | +0.27(+1.60%) |
Mar 22, 2012 | 16.93 | 16.97 | 16.77 | 16.88 | 542,838 | -0.17(-1.00%) |
Mar 21, 2012 | 17.05 | 17.18 | 17.01 | 17.04 | 689,432 | +0.05(+0.32%) |
Mar 20, 2012 | 16.95 | 17.08 | 16.91 | 16.99 | 736,696 | -0.03(-0.18%) |
Mar 19, 2012 | 16.74 | 17.10 | 16.69 | 17.02 | 697,386 | +0.25(+1.47%) |
Mar 16, 2012 | 16.81 | 16.94 | 16.73 | 16.77 | 900,645 | +0.05(+0.32%) |
Mar 15, 2012 | 16.59 | 16.75 | 16.52 | 16.72 | 883,686 | +0.11(+0.65%) |
Mar 14, 2012 | 16.73 | 16.84 | 16.46 | 16.61 | 896,664 | -0.16(-0.97%) |
Mar 13, 2012 | 16.68 | 16.82 | 16.57 | 16.77 | 1,200,571 | +0.21(+1.26%) |
Mar 12, 2012 | 16.96 | 17.04 | 16.50 | 16.57 | 1,038,072 | -0.37(-2.18%) |
Mar 09, 2012 | 16.71 | 16.97 | 16.69 | 16.94 | 1,287,420 | +0.26(+1.57%) |
Mar 08, 2012 | 16.61 | 16.81 | 16.61 | 16.67 | 975,222 | +0.20(+1.22%) |
Mar 07, 2012 | 16.19 | 16.57 | 16.19 | 16.47 | 1,196,859 | +0.37(+2.30%) |
Mar 06, 2012 | 16.05 | 16.20 | 16.00 | 16.10 | 967,795 | -0.12(-0.76%) |
Mar 05, 2012 | 15.90 | 16.29 | 15.90 | 16.23 | 883,303 | +0.27(+1.69%) |
Mar 02, 2012 | 16.06 | 16.10 | 15.92 | 15.96 | 1,215,888 | -0.14(-0.86%) |
Mar 01, 2012 | 16.20 | 16.40 | 16.07 | 16.10 | 960,034 | -0.03(-0.19%) |
Feb 29, 2012 | 16.21 | 16.30 | 16.08 | 16.13 | 982,205 | +0.03(+0.19%) |
Feb 28, 2012 | 15.96 | 16.12 | 15.96 | 16.10 | 674,101 | +0.10(+0.62%) |
Feb 27, 2012 | 16.06 | 16.10 | 15.94 | 16.00 | 753,689 | -0.21(-1.27%) |
Feb 24, 2012 | 16.11 | 16.35 | 15.94 | 16.20 | 1,034,119 | +0.08(+0.52%) |
Feb 23, 2012 | 15.98 | 16.13 | 15.94 | 16.12 | 1,183,815 | +0.20(+1.25%) |
Feb 22, 2012 | 16.03 | 16.20 | 15.68 | 15.92 | 1,415,773 | -0.38(-2.34%) |
Feb 21, 2012 | 16.41 | 16.41 | 16.17 | 16.30 | 1,649,992 | +0.01(+0.05%) |
Feb 17, 2012 | 16.19 | 16.39 | 16.07 | 16.29 | 1,461,765 | +0.33(+2.06%) |
Feb 16, 2012 | 15.88 | 16.07 | 15.81 | 15.97 | 1,777,340 | +0.14(+0.92%) |
Feb 15, 2012 | 15.94 | 16.10 | 15.75 | 15.82 | 1,035,539 | -0.02(-0.10%) |
Feb 14, 2012 | 15.62 | 15.88 | 15.48 | 15.84 | 1,173,527 | +0.22(+1.42%) |
Feb 13, 2012 | 15.11 | 16.01 | 15.11 | 15.62 | 3,469,946 | +0.69(+4.60%) |
Feb 10, 2012 | 15.07 | 15.17 | 14.88 | 14.93 | 1,307,515 | -0.25(-1.66%) |
Feb 09, 2012 | 15.36 | 15.45 | 15.07 | 15.18 | 991,313 | -0.14(-0.90%) |
Feb 08, 2012 | 15.43 | 15.60 | 15.17 | 15.32 | 1,228,123 | -0.09(-0.59%) |
Feb 07, 2012 | 15.46 | 15.51 | 15.38 | 15.41 | 559,131 | -0.05(-0.35%) |
Feb 06, 2012 | 15.54 | 15.55 | 15.33 | 15.46 | 930,033 | -0.15(-0.93%) |
Feb 03, 2012 | 15.81 | 15.85 | 15.57 | 15.61 | 1,437,987 | +0.42(+2.76%) |
Feb 02, 2012 | 15.45 | 15.48 | 15.14 | 15.19 | 718,232 | -0.21(-1.39%) |