Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.42 | 17.51 | 17.14 | 17.31 | 326,674 | -0.10(-0.56%) |
Apr 27, 2012 | 17.54 | 17.64 | 17.31 | 17.41 | 421,047 | -0.07(-0.39%) |
Apr 26, 2012 | 17.38 | 17.54 | 17.23 | 17.48 | 660,919 | +0.06(+0.33%) |
Apr 25, 2012 | 17.60 | 17.76 | 17.40 | 17.42 | 646,858 | -0.02(-0.11%) |
Apr 24, 2012 | 17.00 | 17.79 | 16.86 | 17.44 | 643,423 | +0.52(+3.10%) |
Apr 23, 2012 | 17.19 | 17.20 | 16.75 | 16.92 | 438,954 | -0.55(-3.17%) |
Apr 20, 2012 | 17.29 | 17.52 | 17.21 | 17.47 | 457,663 | +0.25(+1.47%) |
Apr 19, 2012 | 16.78 | 17.33 | 16.70 | 17.22 | 544,797 | +0.41(+2.43%) |
Apr 18, 2012 | 17.02 | 17.02 | 16.74 | 16.81 | 396,540 | -0.31(-1.81%) |
Apr 17, 2012 | 17.26 | 17.38 | 17.09 | 17.12 | 551,451 | -0.01(-0.06%) |
Apr 16, 2012 | 17.37 | 17.52 | 16.97 | 17.13 | 530,981 | -0.14(-0.79%) |
Apr 13, 2012 | 17.24 | 17.36 | 17.19 | 17.26 | 503,547 | -0.06(-0.34%) |
Apr 12, 2012 | 16.98 | 17.40 | 16.98 | 17.32 | 517,727 | +0.32(+1.88%) |
Apr 11, 2012 | 16.75 | 17.07 | 16.60 | 17.00 | 455,312 | +0.45(+2.70%) |
Apr 10, 2012 | 16.79 | 16.97 | 16.37 | 16.56 | 685,940 | -0.27(-1.62%) |
Apr 09, 2012 | 16.92 | 17.10 | 16.67 | 16.83 | 455,800 | -0.38(-2.20%) |
Apr 05, 2012 | 17.34 | 17.44 | 17.04 | 17.21 | 427,297 | -0.17(-1.01%) |
Apr 04, 2012 | 17.70 | 17.93 | 17.26 | 17.38 | 713,599 | -0.61(-3.40%) |
Apr 03, 2012 | 18.10 | 18.10 | 17.81 | 17.99 | 722,679 | +0.03(+0.16%) |
Apr 02, 2012 | 18.34 | 18.68 | 17.66 | 17.96 | 687,279 | -0.50(-2.68%) |
Mar 30, 2012 | 18.49 | 18.49 | 18.15 | 18.46 | 423,433 | +0.07(+0.37%) |
Mar 29, 2012 | 18.54 | 18.55 | 17.92 | 18.39 | 583,569 | -0.25(-1.35%) |
Mar 28, 2012 | 18.58 | 18.70 | 18.33 | 18.64 | 421,153 | +0.05(+0.26%) |
Mar 27, 2012 | 18.58 | 19.02 | 18.51 | 18.60 | 514,266 | +0.14(+0.74%) |
Mar 26, 2012 | 18.92 | 18.92 | 18.41 | 18.46 | 398,671 | -0.08(-0.42%) |
Mar 23, 2012 | 18.60 | 18.71 | 18.13 | 18.54 | 532,812 | -0.07(-0.37%) |
Mar 22, 2012 | 18.96 | 19.05 | 18.35 | 18.60 | 508,367 | -0.55(-2.89%) |
Mar 21, 2012 | 19.20 | 19.43 | 18.90 | 19.16 | 334,865 | +0.00(+0.00%) |
Mar 20, 2012 | 19.26 | 19.32 | 18.93 | 19.16 | 262,327 | -0.29(-1.50%) |
Mar 19, 2012 | 19.46 | 19.80 | 19.06 | 19.45 | 604,234 | +0.19(+1.01%) |
Mar 16, 2012 | 19.42 | 19.75 | 19.21 | 19.26 | 863,294 | +0.04(+0.20%) |
Mar 15, 2012 | 19.11 | 19.32 | 18.93 | 19.22 | 659,155 | +0.07(+0.36%) |
Mar 14, 2012 | 19.03 | 19.60 | 18.92 | 19.15 | 706,034 | +0.14(+0.71%) |
Mar 13, 2012 | 18.45 | 19.10 | 18.36 | 19.01 | 738,425 | +0.92(+5.10%) |
Mar 12, 2012 | 18.33 | 18.35 | 17.74 | 18.09 | 526,892 | +0.03(+0.16%) |
Mar 09, 2012 | 17.36 | 18.88 | 17.21 | 18.06 | 1,367,160 | +0.94(+5.50%) |
Mar 08, 2012 | 16.00 | 17.62 | 15.98 | 17.12 | 1,422,401 | +1.27(+8.03%) |
Mar 07, 2012 | 15.62 | 15.87 | 15.37 | 15.85 | 357,355 | +0.42(+2.71%) |
Mar 06, 2012 | 15.44 | 15.68 | 15.39 | 15.43 | 488,894 | -0.20(-1.30%) |
Mar 05, 2012 | 15.44 | 15.68 | 15.44 | 15.63 | 296,629 | +0.11(+0.69%) |
Mar 02, 2012 | 15.68 | 15.68 | 15.50 | 15.53 | 424,959 | -0.08(-0.50%) |
Mar 01, 2012 | 15.65 | 15.91 | 15.50 | 15.60 | 438,589 | -0.04(-0.25%) |
Feb 29, 2012 | 15.35 | 16.00 | 15.22 | 15.64 | 1,238,547 | +0.38(+2.48%) |
Feb 28, 2012 | 15.71 | 15.97 | 15.22 | 15.26 | 702,725 | -0.24(-1.57%) |
Feb 27, 2012 | 15.60 | 15.70 | 15.28 | 15.51 | 743,211 | -0.13(-0.81%) |
Feb 24, 2012 | 15.76 | 15.76 | 15.40 | 15.63 | 429,936 | +0.10(+0.62%) |
Feb 23, 2012 | 15.15 | 15.63 | 15.15 | 15.54 | 473,309 | +0.40(+2.63%) |
Feb 22, 2012 | 15.73 | 15.91 | 15.14 | 15.14 | 743,831 | -0.66(-4.18%) |
Feb 21, 2012 | 15.85 | 16.04 | 15.74 | 15.80 | 263,212 | -0.03(-0.18%) |
Feb 17, 2012 | 16.09 | 16.12 | 15.79 | 15.83 | 438,611 | -0.19(-1.21%) |
Feb 16, 2012 | 15.75 | 16.16 | 15.59 | 16.02 | 401,712 | +0.32(+2.04%) |
Feb 15, 2012 | 16.03 | 16.03 | 15.66 | 15.70 | 334,912 | -0.27(-1.70%) |
Feb 14, 2012 | 16.08 | 16.21 | 15.82 | 15.97 | 263,217 | -0.14(-0.84%) |
Feb 13, 2012 | 15.85 | 16.12 | 15.73 | 16.11 | 326,554 | +0.44(+2.79%) |
Feb 10, 2012 | 15.93 | 15.96 | 15.56 | 15.67 | 364,102 | -0.46(-2.83%) |
Feb 09, 2012 | 16.08 | 16.24 | 15.91 | 16.13 | 297,481 | +0.07(+0.42%) |
Feb 08, 2012 | 16.12 | 16.43 | 15.78 | 16.06 | 635,042 | +0.04(+0.24%) |
Feb 07, 2012 | 15.94 | 16.13 | 15.75 | 16.02 | 340,004 | +0.08(+0.49%) |
Feb 06, 2012 | 16.35 | 16.35 | 15.85 | 15.94 | 414,785 | -0.45(-2.72%) |
Feb 03, 2012 | 15.98 | 16.40 | 15.75 | 16.39 | 1,062,897 | +0.60(+3.81%) |
Feb 02, 2012 | 15.90 | 15.99 | 15.71 | 15.79 | 417,456 | -0.12(-0.73%) |