Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.47 | 18.71 | 17.94 | 17.95 | 294,575 | -0.52(-2.80%) |
Apr 27, 2012 | 18.39 | 18.80 | 18.11 | 18.47 | 395,971 | +0.06(+0.31%) |
Apr 26, 2012 | 18.31 | 18.47 | 18.23 | 18.41 | 502,068 | +0.12(+0.63%) |
Apr 25, 2012 | 18.11 | 18.53 | 18.11 | 18.29 | 392,830 | +0.38(+2.13%) |
Apr 24, 2012 | 18.19 | 18.19 | 17.88 | 17.91 | 284,148 | -0.31(-1.72%) |
Apr 23, 2012 | 18.51 | 18.80 | 17.84 | 18.23 | 185,429 | -0.61(-3.23%) |
Apr 20, 2012 | 19.10 | 19.29 | 18.78 | 18.83 | 222,727 | +0.00(+0.00%) |
Apr 19, 2012 | 18.78 | 19.25 | 18.71 | 18.83 | 257,010 | +0.01(+0.05%) |
Apr 18, 2012 | 18.79 | 18.91 | 18.57 | 18.82 | 232,297 | -0.05(-0.26%) |
Apr 17, 2012 | 18.07 | 18.91 | 17.99 | 18.87 | 443,506 | +0.90(+5.02%) |
Apr 16, 2012 | 17.96 | 18.11 | 17.64 | 17.97 | 256,005 | +0.08(+0.46%) |
Apr 13, 2012 | 17.92 | 18.03 | 17.75 | 17.89 | 339,320 | -0.09(-0.51%) |
Apr 12, 2012 | 17.96 | 18.22 | 17.85 | 17.98 | 342,548 | +0.07(+0.38%) |
Apr 11, 2012 | 17.37 | 17.94 | 17.36 | 17.91 | 307,991 | +0.67(+3.86%) |
Apr 10, 2012 | 17.79 | 17.92 | 17.03 | 17.25 | 355,555 | -0.56(-3.12%) |
Apr 09, 2012 | 17.54 | 18.23 | 17.53 | 17.80 | 347,562 | -0.06(-0.35%) |
Apr 05, 2012 | 17.96 | 18.03 | 17.80 | 17.86 | 135,801 | -0.16(-0.91%) |
Apr 04, 2012 | 18.00 | 18.08 | 17.69 | 18.03 | 202,470 | -0.17(-0.95%) |
Apr 03, 2012 | 18.64 | 18.66 | 18.10 | 18.20 | 137,179 | -0.52(-2.78%) |
Apr 02, 2012 | 18.43 | 19.02 | 18.17 | 18.72 | 467,418 | +0.30(+1.65%) |
Mar 30, 2012 | 18.46 | 18.56 | 18.16 | 18.42 | 278,740 | +0.11(+0.58%) |
Mar 29, 2012 | 17.84 | 18.48 | 17.71 | 18.31 | 163,740 | +0.32(+1.80%) |
Mar 28, 2012 | 18.36 | 18.37 | 17.94 | 17.99 | 199,682 | -0.28(-1.56%) |
Mar 27, 2012 | 18.59 | 18.71 | 18.27 | 18.27 | 256,027 | -0.25(-1.33%) |
Mar 26, 2012 | 18.18 | 18.63 | 18.01 | 18.52 | 291,934 | +0.56(+3.11%) |
Mar 23, 2012 | 17.88 | 18.09 | 17.56 | 17.96 | 194,069 | +0.16(+0.89%) |
Mar 22, 2012 | 18.08 | 18.08 | 17.70 | 17.80 | 266,106 | -0.43(-2.35%) |
Mar 21, 2012 | 18.22 | 18.49 | 17.96 | 18.23 | 286,744 | +0.08(+0.42%) |
Mar 20, 2012 | 18.37 | 18.37 | 18.05 | 18.15 | 216,302 | -0.35(-1.88%) |
Mar 19, 2012 | 18.13 | 18.85 | 17.93 | 18.50 | 463,784 | +0.30(+1.67%) |
Mar 16, 2012 | 18.45 | 18.55 | 18.14 | 18.20 | 366,725 | -0.27(-1.46%) |
Mar 15, 2012 | 18.11 | 18.69 | 18.11 | 18.47 | 474,388 | +0.32(+1.78%) |
Mar 14, 2012 | 18.09 | 18.28 | 18.04 | 18.14 | 441,103 | -0.04(-0.21%) |
Mar 13, 2012 | 18.14 | 18.22 | 18.06 | 18.18 | 328,821 | +0.14(+0.78%) |
Mar 12, 2012 | 17.94 | 18.08 | 17.85 | 18.04 | 191,971 | -0.02(-0.11%) |
Mar 09, 2012 | 17.86 | 18.26 | 17.84 | 18.06 | 355,536 | +0.23(+1.30%) |
Mar 08, 2012 | 17.54 | 17.92 | 17.36 | 17.83 | 500,805 | +0.44(+2.55%) |
Mar 07, 2012 | 17.47 | 17.64 | 17.33 | 17.39 | 412,818 | -0.03(-0.19%) |
Mar 06, 2012 | 17.41 | 17.72 | 17.34 | 17.42 | 615,101 | -0.20(-1.12%) |
Mar 05, 2012 | 17.21 | 17.72 | 17.09 | 17.62 | 730,500 | +0.34(+1.98%) |
Mar 02, 2012 | 17.73 | 17.84 | 17.15 | 17.27 | 1,484,859 | -0.46(-2.61%) |
Mar 01, 2012 | 15.19 | 18.63 | 15.09 | 17.74 | 5,555,816 | +4.20(+30.98%) |
Feb 29, 2012 | 13.65 | 13.87 | 13.50 | 13.54 | 641,705 | -0.13(-0.99%) |
Feb 28, 2012 | 13.44 | 13.88 | 13.36 | 13.68 | 609,183 | +0.30(+2.24%) |
Feb 27, 2012 | 13.96 | 13.96 | 13.14 | 13.38 | 804,499 | -0.65(-4.61%) |
Feb 24, 2012 | 13.99 | 14.07 | 13.93 | 14.02 | 269,878 | +0.05(+0.38%) |
Feb 23, 2012 | 14.11 | 14.11 | 13.91 | 13.97 | 214,823 | -0.14(-0.99%) |
Feb 22, 2012 | 14.11 | 14.25 | 14.02 | 14.11 | 135,564 | -0.06(-0.41%) |
Feb 21, 2012 | 14.36 | 14.43 | 14.14 | 14.17 | 345,175 | -0.21(-1.48%) |
Feb 17, 2012 | 14.48 | 14.48 | 14.30 | 14.38 | 268,201 | -0.01(-0.07%) |
Feb 16, 2012 | 14.30 | 14.50 | 14.30 | 14.39 | 346,280 | +0.07(+0.50%) |
Feb 15, 2012 | 14.59 | 14.63 | 14.30 | 14.32 | 406,894 | -0.18(-1.26%) |
Feb 14, 2012 | 14.30 | 14.52 | 14.30 | 14.50 | 456,630 | +0.10(+0.67%) |
Feb 13, 2012 | 14.30 | 14.44 | 14.29 | 14.41 | 493,116 | +0.20(+1.39%) |
Feb 10, 2012 | 14.14 | 14.28 | 14.04 | 14.21 | 238,905 | -0.08(-0.57%) |
Feb 09, 2012 | 14.06 | 14.35 | 13.95 | 14.29 | 444,135 | +0.33(+2.38%) |
Feb 08, 2012 | 13.91 | 14.05 | 13.81 | 13.96 | 537,642 | +0.04(+0.31%) |
Feb 07, 2012 | 13.97 | 13.97 | 13.85 | 13.91 | 380,110 | -0.03(-0.21%) |
Feb 06, 2012 | 13.98 | 14.18 | 13.84 | 13.94 | 595,742 | -0.08(-0.55%) |
Feb 03, 2012 | 13.90 | 14.07 | 13.90 | 14.02 | 933,223 | +0.27(+2.00%) |
Feb 02, 2012 | 13.73 | 13.92 | 13.70 | 13.74 | 311,741 | +0.10(+0.74%) |