Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.99 | 18.04 | 17.78 | 17.98 | 827,804 | -0.04(-0.23%) |
Apr 27, 2012 | 17.92 | 18.07 | 17.77 | 18.02 | 812,385 | +0.11(+0.61%) |
Apr 26, 2012 | 17.79 | 18.05 | 17.71 | 17.91 | 868,057 | +0.08(+0.47%) |
Apr 25, 2012 | 17.88 | 17.98 | 17.79 | 17.82 | 926,793 | +0.10(+0.57%) |
Apr 24, 2012 | 17.62 | 17.76 | 17.52 | 17.72 | 929,101 | +0.15(+0.86%) |
Apr 23, 2012 | 17.61 | 17.62 | 17.39 | 17.57 | 533,980 | -0.24(-1.36%) |
Apr 20, 2012 | 17.83 | 17.87 | 17.67 | 17.82 | 616,066 | +0.19(+1.09%) |
Apr 19, 2012 | 17.67 | 17.70 | 17.50 | 17.62 | 1,218,841 | +0.01(+0.05%) |
Apr 18, 2012 | 17.82 | 17.84 | 17.58 | 17.62 | 1,078,435 | -0.29(-1.64%) |
Apr 17, 2012 | 17.83 | 18.01 | 17.71 | 17.91 | 735,243 | +0.20(+1.13%) |
Apr 16, 2012 | 17.73 | 17.87 | 17.62 | 17.71 | 972,540 | +0.09(+0.52%) |
Apr 13, 2012 | 17.67 | 17.78 | 17.58 | 17.62 | 744,805 | -0.13(-0.71%) |
Apr 12, 2012 | 17.62 | 17.77 | 17.52 | 17.74 | 954,445 | +0.20(+1.14%) |
Apr 11, 2012 | 17.72 | 17.78 | 17.47 | 17.54 | 1,594,344 | -0.01(-0.05%) |
Apr 10, 2012 | 18.11 | 18.24 | 17.49 | 17.55 | 1,289,231 | -0.57(-3.14%) |
Apr 09, 2012 | 17.95 | 18.30 | 17.84 | 18.12 | 1,078,234 | -0.08(-0.46%) |
Apr 05, 2012 | 18.21 | 18.34 | 18.10 | 18.20 | 571,419 | -0.08(-0.46%) |
Apr 04, 2012 | 18.37 | 18.44 | 18.16 | 18.29 | 579,754 | -0.22(-1.18%) |
Apr 03, 2012 | 18.58 | 18.69 | 18.40 | 18.50 | 475,272 | -0.11(-0.58%) |
Apr 02, 2012 | 18.41 | 18.61 | 18.29 | 18.61 | 577,970 | +0.20(+1.09%) |
Mar 30, 2012 | 18.41 | 18.62 | 18.39 | 18.41 | 1,110,513 | +0.06(+0.32%) |
Mar 29, 2012 | 18.25 | 18.45 | 18.18 | 18.35 | 866,622 | -0.01(-0.05%) |
Mar 28, 2012 | 18.29 | 18.38 | 18.15 | 18.36 | 1,054,227 | +0.06(+0.32%) |
Mar 27, 2012 | 18.19 | 18.44 | 18.19 | 18.30 | 524,203 | +0.14(+0.78%) |
Mar 26, 2012 | 18.39 | 18.41 | 18.14 | 18.16 | 533,360 | -0.03(-0.18%) |
Mar 23, 2012 | 18.06 | 18.19 | 17.93 | 18.19 | 631,156 | +0.08(+0.42%) |
Mar 22, 2012 | 18.31 | 18.31 | 18.00 | 18.12 | 814,763 | -0.31(-1.68%) |
Mar 21, 2012 | 18.29 | 18.85 | 18.21 | 18.43 | 1,794,191 | +0.14(+0.78%) |
Mar 20, 2012 | 17.82 | 18.29 | 17.76 | 18.29 | 968,354 | +0.38(+2.15%) |
Mar 19, 2012 | 17.57 | 17.97 | 17.50 | 17.90 | 541,777 | +0.33(+1.86%) |
Mar 16, 2012 | 17.56 | 17.60 | 17.41 | 17.57 | 573,490 | +0.09(+0.53%) |
Mar 15, 2012 | 17.49 | 17.57 | 17.34 | 17.48 | 489,818 | -0.07(-0.38%) |
Mar 14, 2012 | 17.72 | 17.77 | 17.48 | 17.55 | 661,431 | -0.18(-0.99%) |
Mar 13, 2012 | 17.47 | 17.74 | 17.41 | 17.72 | 497,810 | +0.39(+2.27%) |
Mar 12, 2012 | 17.31 | 17.37 | 17.22 | 17.33 | 354,437 | +0.03(+0.15%) |
Mar 09, 2012 | 17.16 | 17.36 | 17.11 | 17.31 | 373,252 | +0.13(+0.73%) |
Mar 08, 2012 | 17.23 | 17.31 | 16.97 | 17.18 | 345,092 | +0.02(+0.10%) |
Mar 07, 2012 | 17.23 | 17.31 | 17.04 | 17.16 | 380,990 | +0.00(+0.00%) |
Mar 06, 2012 | 17.12 | 17.31 | 17.09 | 17.16 | 751,880 | -0.11(-0.63%) |
Mar 05, 2012 | 17.04 | 17.31 | 16.89 | 17.27 | 493,150 | +0.23(+1.38%) |
Mar 02, 2012 | 17.34 | 17.36 | 16.94 | 17.04 | 1,189,309 | -0.31(-1.78%) |
Mar 01, 2012 | 17.32 | 17.41 | 17.24 | 17.35 | 654,761 | +0.05(+0.29%) |
Feb 29, 2012 | 17.44 | 17.58 | 17.26 | 17.30 | 669,284 | -0.06(-0.34%) |
Feb 28, 2012 | 17.54 | 17.54 | 17.27 | 17.36 | 284,700 | -0.10(-0.58%) |
Feb 27, 2012 | 17.27 | 17.47 | 17.09 | 17.46 | 520,921 | +0.04(+0.24%) |
Feb 24, 2012 | 17.55 | 17.61 | 17.32 | 17.41 | 315,637 | -0.02(-0.10%) |
Feb 23, 2012 | 17.07 | 17.68 | 16.95 | 17.43 | 655,965 | +0.23(+1.36%) |
Feb 22, 2012 | 17.24 | 17.34 | 17.02 | 17.20 | 571,970 | -0.03(-0.19%) |
Feb 21, 2012 | 17.55 | 17.55 | 17.20 | 17.23 | 763,940 | -0.36(-2.05%) |
Feb 17, 2012 | 17.62 | 17.67 | 17.44 | 17.59 | 424,528 | +0.03(+0.19%) |
Feb 16, 2012 | 17.31 | 17.73 | 17.31 | 17.56 | 766,206 | +0.27(+1.55%) |
Feb 15, 2012 | 17.49 | 17.52 | 17.26 | 17.29 | 609,078 | -0.13(-0.72%) |
Feb 14, 2012 | 17.20 | 17.47 | 17.06 | 17.41 | 623,495 | +0.21(+1.22%) |
Feb 13, 2012 | 17.33 | 17.44 | 17.16 | 17.21 | 1,530,637 | +0.05(+0.29%) |
Feb 10, 2012 | 17.40 | 17.52 | 17.13 | 17.16 | 1,123,633 | -0.40(-2.26%) |
Feb 09, 2012 | 17.73 | 17.82 | 17.49 | 17.55 | 637,561 | -0.16(-0.93%) |
Feb 08, 2012 | 17.68 | 17.80 | 17.55 | 17.72 | 719,459 | +0.06(+0.33%) |
Feb 07, 2012 | 17.54 | 17.74 | 17.51 | 17.66 | 619,229 | +0.09(+0.52%) |
Feb 06, 2012 | 17.42 | 17.60 | 17.37 | 17.57 | 608,970 | +0.12(+0.71%) |
Feb 03, 2012 | 17.69 | 17.79 | 17.41 | 17.44 | 741,370 | -0.06(-0.33%) |
Feb 02, 2012 | 17.53 | 17.63 | 17.42 | 17.50 | 629,966 | -0.07(-0.42%) |