Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.76 | 17.81 | 17.46 | 17.79 | 561,301 | -0.01(-0.07%) |
Apr 27, 2012 | 17.84 | 17.92 | 17.72 | 17.80 | 854,772 | -0.04(-0.22%) |
Apr 26, 2012 | 17.96 | 17.96 | 17.71 | 17.84 | 622,394 | -0.06(-0.33%) |
Apr 25, 2012 | 17.93 | 18.25 | 17.85 | 17.90 | 783,918 | +0.16(+0.92%) |
Apr 24, 2012 | 17.59 | 17.82 | 17.59 | 17.74 | 648,066 | +0.22(+1.28%) |
Apr 23, 2012 | 17.66 | 17.66 | 17.42 | 17.52 | 474,629 | -0.22(-1.23%) |
Apr 20, 2012 | 17.88 | 17.91 | 17.72 | 17.73 | 391,975 | -0.00(-0.01%) |
Apr 19, 2012 | 17.79 | 17.85 | 17.53 | 17.73 | 708,359 | +0.22(+1.23%) |
Apr 18, 2012 | 17.52 | 17.66 | 17.35 | 17.52 | 697,039 | -0.07(-0.42%) |
Apr 17, 2012 | 17.73 | 17.88 | 17.55 | 17.59 | 488,362 | -0.14(-0.80%) |
Apr 16, 2012 | 17.61 | 17.78 | 17.41 | 17.74 | 697,034 | +0.03(+0.18%) |
Apr 13, 2012 | 17.83 | 17.83 | 17.54 | 17.70 | 416,752 | -0.21(-1.19%) |
Apr 12, 2012 | 17.48 | 18.01 | 17.48 | 17.92 | 329,562 | +0.37(+2.10%) |
Apr 11, 2012 | 17.63 | 17.66 | 17.52 | 17.55 | 876,897 | +0.15(+0.87%) |
Apr 10, 2012 | 17.57 | 17.63 | 17.35 | 17.40 | 3,106,564 | -0.20(-1.13%) |
Apr 09, 2012 | 17.71 | 17.72 | 17.56 | 17.60 | 574,208 | -0.31(-1.76%) |
Apr 05, 2012 | 17.68 | 17.95 | 17.53 | 17.91 | 558,714 | -0.13(-0.72%) |
Apr 03, 2012 | 18.35 | 18.04 | 18.04 | 18.04 | 3,039,187 | -0.35(-1.88%) |
Apr 02, 2012 | 18.07 | 18.42 | 17.92 | 18.39 | 799,160 | +0.33(+1.82%) |
Mar 30, 2012 | 18.01 | 18.26 | 17.95 | 18.06 | 783,161 | +0.13(+0.73%) |
Mar 29, 2012 | 17.80 | 17.96 | 17.61 | 17.93 | 878,132 | -0.03(-0.14%) |
Mar 28, 2012 | 18.19 | 18.19 | 17.83 | 17.95 | 798,636 | -0.29(-1.59%) |
Mar 27, 2012 | 18.41 | 18.45 | 18.20 | 18.24 | 719,531 | -0.26(-1.42%) |
Mar 26, 2012 | 18.10 | 18.50 | 18.09 | 18.50 | 1,068,368 | +0.47(+2.63%) |
Mar 23, 2012 | 17.71 | 18.04 | 17.50 | 18.03 | 663,534 | +0.29(+1.64%) |
Mar 22, 2012 | 17.88 | 17.88 | 17.59 | 17.74 | 603,503 | -0.13(-0.72%) |
Mar 21, 2012 | 17.70 | 17.96 | 17.62 | 17.87 | 561,107 | +0.28(+1.59%) |
Mar 20, 2012 | 17.66 | 17.73 | 17.49 | 17.59 | 1,412,456 | -0.24(-1.36%) |
Mar 19, 2012 | 17.79 | 18.06 | 17.79 | 17.83 | 531,145 | -0.05(-0.29%) |
Mar 16, 2012 | 17.98 | 17.98 | 17.85 | 17.88 | 755,611 | -0.00(-0.02%) |
Mar 15, 2012 | 17.48 | 17.90 | 17.48 | 17.89 | 671,300 | +0.39(+2.23%) |
Mar 14, 2012 | 17.56 | 17.66 | 17.43 | 17.50 | 761,198 | -0.08(-0.47%) |
Mar 13, 2012 | 17.37 | 17.58 | 17.37 | 17.58 | 754,767 | +0.27(+1.55%) |
Mar 12, 2012 | 17.41 | 17.43 | 17.23 | 17.31 | 680,348 | -0.13(-0.73%) |
Mar 09, 2012 | 17.37 | 17.44 | 17.26 | 17.44 | 542,219 | +0.10(+0.56%) |
Mar 08, 2012 | 17.19 | 17.36 | 17.19 | 17.34 | 574,370 | +0.30(+1.79%) |
Mar 07, 2012 | 16.73 | 17.09 | 16.70 | 17.04 | 1,623,035 | +0.50(+3.04%) |
Mar 06, 2012 | 16.72 | 16.73 | 16.50 | 16.54 | 1,385,359 | -0.35(-2.05%) |
Mar 05, 2012 | 17.23 | 17.23 | 16.64 | 16.88 | 1,265,593 | -0.40(-2.29%) |
Mar 02, 2012 | 17.36 | 17.36 | 17.18 | 17.28 | 592,195 | -0.09(-0.50%) |
Mar 01, 2012 | 17.16 | 17.46 | 17.16 | 17.36 | 729,104 | +0.37(+2.18%) |
Feb 29, 2012 | 17.31 | 17.59 | 16.99 | 16.99 | 1,298,784 | -0.33(-1.89%) |
Feb 28, 2012 | 17.02 | 17.32 | 17.02 | 17.32 | 1,920,337 | +0.28(+1.66%) |
Feb 27, 2012 | 16.79 | 17.06 | 16.54 | 17.04 | 616,008 | +0.18(+1.10%) |
Feb 24, 2012 | 16.63 | 16.92 | 16.37 | 16.85 | 761,484 | +0.17(+1.02%) |
Feb 23, 2012 | 16.67 | 16.84 | 16.64 | 16.68 | 911,093 | -0.02(-0.14%) |
Feb 22, 2012 | 17.15 | 17.32 | 16.66 | 16.71 | 2,257,832 | -0.55(-3.20%) |
Feb 21, 2012 | 16.93 | 17.26 | 16.93 | 17.26 | 1,661,813 | +0.03(+0.16%) |
Feb 17, 2012 | 16.52 | 17.37 | 16.47 | 17.23 | 2,071,686 | +0.78(+4.72%) |
Feb 16, 2012 | 16.29 | 16.46 | 16.22 | 16.45 | 763,977 | +0.20(+1.21%) |
Feb 15, 2012 | 16.40 | 16.55 | 16.17 | 16.26 | 823,145 | -0.16(-0.98%) |
Feb 14, 2012 | 16.57 | 16.71 | 16.32 | 16.42 | 824,032 | -0.10(-0.63%) |
Feb 13, 2012 | 16.52 | 16.69 | 16.21 | 16.52 | 1,460,597 | +0.12(+0.70%) |
Feb 10, 2012 | 16.33 | 16.44 | 16.28 | 16.41 | 1,004,066 | -0.15(-0.91%) |
Feb 09, 2012 | 16.70 | 16.98 | 16.41 | 16.56 | 1,994,641 | +0.04(+0.27%) |
Feb 08, 2012 | 16.62 | 16.87 | 16.43 | 16.51 | 1,348,746 | -0.02(-0.14%) |
Feb 07, 2012 | 16.47 | 16.72 | 16.46 | 16.54 | 3,288,605 | +0.07(+0.43%) |
Feb 06, 2012 | 16.42 | 16.55 | 16.34 | 16.47 | 1,171,567 | -0.03(-0.18%) |
Feb 03, 2012 | 16.63 | 16.73 | 16.22 | 16.50 | 4,751,510 | +0.09(+0.54%) |
Feb 02, 2012 | 17.08 | 17.17 | 16.38 | 16.41 | 3,752,378 | -0.58(-3.43%) |