Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.20 | 17.26 | 17.12 | 17.20 | 535,565 | -0.00(-0.02%) |
Apr 27, 2012 | 17.12 | 17.25 | 16.97 | 17.21 | 1,099,385 | +0.17(+1.01%) |
Apr 26, 2012 | 17.19 | 17.24 | 16.95 | 17.03 | 1,372,391 | -0.20(-1.15%) |
Apr 25, 2012 | 16.61 | 17.28 | 16.61 | 17.23 | 2,368,952 | +0.75(+4.53%) |
Apr 24, 2012 | 16.36 | 16.49 | 16.26 | 16.49 | 460,486 | +0.15(+0.90%) |
Apr 23, 2012 | 16.33 | 16.46 | 16.19 | 16.34 | 428,791 | -0.18(-1.11%) |
Apr 20, 2012 | 16.73 | 16.73 | 16.46 | 16.52 | 481,882 | +0.01(+0.06%) |
Apr 19, 2012 | 16.42 | 16.54 | 16.40 | 16.51 | 463,474 | +0.08(+0.50%) |
Apr 18, 2012 | 16.32 | 16.49 | 16.29 | 16.43 | 485,703 | +0.08(+0.46%) |
Apr 17, 2012 | 16.16 | 16.41 | 16.14 | 16.35 | 651,373 | +0.17(+1.04%) |
Apr 16, 2012 | 16.10 | 16.26 | 15.96 | 16.18 | 349,827 | +0.10(+0.60%) |
Apr 13, 2012 | 16.12 | 16.14 | 15.98 | 16.09 | 346,299 | -0.09(-0.53%) |
Apr 12, 2012 | 16.16 | 16.31 | 16.14 | 16.17 | 406,873 | +0.00(+0.02%) |
Apr 11, 2012 | 16.34 | 16.34 | 16.07 | 16.17 | 559,264 | -0.03(-0.16%) |
Apr 10, 2012 | 16.40 | 16.45 | 16.16 | 16.19 | 850,001 | -0.20(-1.20%) |
Apr 09, 2012 | 16.34 | 16.50 | 16.34 | 16.39 | 502,560 | -0.15(-0.91%) |
Apr 05, 2012 | 16.32 | 16.57 | 16.32 | 16.54 | 300,386 | +0.14(+0.85%) |
Apr 04, 2012 | 16.35 | 16.43 | 16.27 | 16.40 | 522,938 | -0.10(-0.59%) |
Apr 03, 2012 | 16.70 | 16.78 | 16.48 | 16.50 | 662,381 | -0.20(-1.18%) |
Apr 02, 2012 | 16.77 | 16.78 | 16.62 | 16.70 | 716,930 | -0.10(-0.58%) |
Mar 30, 2012 | 16.97 | 16.98 | 16.79 | 16.79 | 741,947 | -0.06(-0.34%) |
Mar 29, 2012 | 16.79 | 16.93 | 16.68 | 16.85 | 1,016,172 | -0.02(-0.13%) |
Mar 28, 2012 | 16.92 | 16.97 | 16.80 | 16.87 | 860,963 | -0.06(-0.34%) |
Mar 27, 2012 | 17.08 | 17.12 | 16.86 | 16.93 | 823,308 | -0.09(-0.55%) |
Mar 26, 2012 | 17.05 | 17.20 | 16.96 | 17.02 | 714,187 | +0.11(+0.66%) |
Mar 23, 2012 | 16.74 | 16.98 | 16.69 | 16.91 | 1,008,881 | +0.20(+1.20%) |
Mar 22, 2012 | 16.49 | 16.71 | 16.36 | 16.71 | 391,629 | +0.13(+0.76%) |
Mar 21, 2012 | 16.63 | 16.70 | 16.56 | 16.59 | 251,695 | +0.01(+0.07%) |
Mar 20, 2012 | 16.68 | 16.70 | 16.57 | 16.57 | 238,734 | -0.22(-1.33%) |
Mar 19, 2012 | 16.57 | 16.87 | 16.57 | 16.80 | 338,841 | +0.08(+0.45%) |
Mar 16, 2012 | 16.80 | 16.94 | 16.72 | 16.72 | 1,483,256 | -0.03(-0.15%) |
Mar 15, 2012 | 16.64 | 16.97 | 16.56 | 16.75 | 948,997 | +0.10(+0.58%) |
Mar 14, 2012 | 16.76 | 16.79 | 16.57 | 16.65 | 599,568 | -0.18(-1.05%) |
Mar 13, 2012 | 16.82 | 16.91 | 16.71 | 16.83 | 773,113 | +0.18(+1.08%) |
Mar 12, 2012 | 16.59 | 16.87 | 16.55 | 16.65 | 648,674 | +0.00(+0.02%) |
Mar 09, 2012 | 16.50 | 16.78 | 16.50 | 16.64 | 1,313,961 | +0.19(+1.16%) |
Mar 08, 2012 | 16.39 | 16.54 | 16.39 | 16.45 | 677,105 | +0.20(+1.24%) |
Mar 07, 2012 | 16.17 | 16.34 | 16.09 | 16.25 | 515,978 | +0.17(+1.03%) |
Mar 06, 2012 | 16.32 | 16.49 | 16.07 | 16.09 | 724,179 | -0.41(-2.46%) |
Mar 05, 2012 | 16.12 | 16.59 | 16.12 | 16.49 | 531,930 | +0.27(+1.66%) |
Mar 02, 2012 | 16.28 | 16.44 | 15.89 | 16.22 | 2,105,699 | -0.04(-0.22%) |
Mar 01, 2012 | 16.35 | 16.53 | 16.25 | 16.26 | 2,941,679 | +0.01(+0.04%) |
Feb 29, 2012 | 16.55 | 16.59 | 16.25 | 16.25 | 1,615,286 | -0.20(-1.22%) |
Feb 28, 2012 | 16.29 | 16.59 | 16.29 | 16.45 | 424,185 | -0.11(-0.67%) |
Feb 27, 2012 | 16.41 | 16.65 | 16.41 | 16.56 | 402,050 | -0.05(-0.28%) |
Feb 24, 2012 | 16.61 | 16.70 | 16.59 | 16.61 | 446,219 | +0.01(+0.04%) |
Feb 23, 2012 | 16.61 | 16.68 | 16.51 | 16.60 | 580,335 | -0.01(-0.09%) |
Feb 22, 2012 | 16.67 | 16.83 | 16.59 | 16.62 | 745,099 | -0.16(-0.94%) |
Feb 21, 2012 | 16.96 | 17.05 | 16.76 | 16.78 | 541,510 | -0.13(-0.74%) |
Feb 17, 2012 | 16.69 | 16.95 | 16.69 | 16.90 | 963,726 | +0.31(+1.86%) |
Feb 16, 2012 | 16.77 | 16.77 | 16.47 | 16.59 | 1,043,136 | -0.08(-0.50%) |
Feb 15, 2012 | 17.02 | 17.61 | 16.65 | 16.68 | 1,594,747 | -0.35(-2.07%) |
Feb 14, 2012 | 16.97 | 17.09 | 16.84 | 17.03 | 1,032,171 | -0.00(-0.02%) |
Feb 13, 2012 | 17.07 | 17.16 | 16.92 | 17.03 | 865,962 | +0.13(+0.74%) |
Feb 10, 2012 | 16.74 | 16.93 | 16.74 | 16.91 | 704,514 | -0.06(-0.34%) |
Feb 09, 2012 | 16.54 | 16.98 | 16.42 | 16.96 | 4,605,917 | +1.20(+7.63%) |
Feb 08, 2012 | 15.77 | 15.84 | 15.62 | 15.76 | 601,951 | +0.04(+0.23%) |
Feb 07, 2012 | 15.80 | 15.82 | 15.63 | 15.72 | 589,210 | -0.11(-0.73%) |
Feb 06, 2012 | 15.75 | 15.98 | 15.75 | 15.84 | 407,586 | +0.04(+0.25%) |
Feb 03, 2012 | 15.85 | 15.89 | 15.59 | 15.80 | 1,145,300 | +0.19(+1.20%) |
Feb 02, 2012 | 15.79 | 15.82 | 15.59 | 15.61 | 588,773 | -0.18(-1.11%) |