Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.45 | 17.58 | 17.23 | 17.26 | 70,146 | -0.20(-1.12%) |
Apr 27, 2012 | 17.38 | 17.59 | 17.16 | 17.46 | 92,628 | +0.08(+0.47%) |
Apr 26, 2012 | 17.27 | 17.46 | 17.21 | 17.38 | 53,579 | +0.11(+0.63%) |
Apr 25, 2012 | 17.25 | 17.45 | 17.19 | 17.27 | 64,269 | +0.05(+0.30%) |
Apr 24, 2012 | 16.94 | 17.22 | 16.93 | 17.22 | 56,623 | +0.26(+1.52%) |
Apr 23, 2012 | 16.95 | 17.02 | 16.91 | 16.96 | 79,795 | -0.08(-0.49%) |
Apr 20, 2012 | 17.24 | 17.27 | 17.01 | 17.04 | 59,438 | +0.08(+0.46%) |
Apr 19, 2012 | 17.16 | 17.33 | 16.93 | 16.97 | 97,073 | -0.25(-1.46%) |
Apr 18, 2012 | 17.37 | 17.38 | 17.12 | 17.22 | 33,729 | -0.19(-1.11%) |
Apr 17, 2012 | 17.33 | 17.50 | 17.31 | 17.41 | 44,802 | +0.17(+0.97%) |
Apr 16, 2012 | 16.94 | 17.26 | 16.89 | 17.24 | 86,331 | +0.36(+2.14%) |
Apr 13, 2012 | 16.88 | 16.99 | 16.88 | 16.88 | 25,825 | -0.10(-0.57%) |
Apr 12, 2012 | 17.06 | 17.13 | 16.92 | 16.98 | 63,997 | -0.16(-0.94%) |
Apr 11, 2012 | 16.99 | 17.20 | 16.90 | 17.14 | 47,322 | +0.20(+1.18%) |
Apr 10, 2012 | 17.04 | 17.08 | 16.79 | 16.94 | 66,754 | -0.09(-0.53%) |
Apr 09, 2012 | 17.11 | 17.16 | 17.00 | 17.03 | 52,756 | -0.20(-1.16%) |
Apr 05, 2012 | 17.39 | 17.49 | 17.23 | 17.23 | 19,343 | -0.22(-1.26%) |
Apr 04, 2012 | 17.44 | 17.52 | 17.44 | 17.45 | 33,454 | -0.14(-0.81%) |
Apr 03, 2012 | 17.65 | 17.65 | 17.44 | 17.59 | 48,643 | -0.06(-0.33%) |
Apr 02, 2012 | 17.31 | 17.65 | 17.23 | 17.65 | 46,302 | +0.37(+2.12%) |
Mar 30, 2012 | 17.57 | 17.57 | 17.28 | 17.28 | 45,127 | -0.17(-1.00%) |
Mar 29, 2012 | 17.37 | 17.55 | 17.24 | 17.46 | 35,615 | +0.00(+0.00%) |
Mar 28, 2012 | 17.62 | 17.68 | 17.39 | 17.46 | 40,906 | -0.19(-1.06%) |
Mar 27, 2012 | 17.67 | 17.73 | 17.57 | 17.64 | 27,599 | +0.01(+0.04%) |
Mar 26, 2012 | 17.57 | 17.83 | 17.56 | 17.64 | 80,264 | +0.07(+0.40%) |
Mar 23, 2012 | 17.27 | 17.62 | 17.26 | 17.57 | 47,560 | +0.26(+1.53%) |
Mar 22, 2012 | 17.39 | 17.53 | 17.28 | 17.30 | 43,916 | -0.06(-0.33%) |
Mar 21, 2012 | 17.29 | 17.47 | 17.27 | 17.36 | 32,435 | +0.05(+0.30%) |
Mar 20, 2012 | 17.23 | 17.38 | 17.23 | 17.31 | 33,951 | -0.09(-0.52%) |
Mar 19, 2012 | 17.46 | 17.62 | 17.31 | 17.40 | 43,871 | -0.12(-0.70%) |
Mar 16, 2012 | 17.49 | 17.77 | 17.24 | 17.52 | 119,444 | +0.10(+0.55%) |
Mar 15, 2012 | 17.60 | 17.60 | 17.26 | 17.42 | 73,335 | -0.12(-0.70%) |
Mar 14, 2012 | 17.74 | 17.82 | 17.46 | 17.55 | 19,278 | -0.17(-0.98%) |
Mar 13, 2012 | 17.82 | 17.82 | 17.48 | 17.72 | 49,376 | +0.03(+0.18%) |
Mar 12, 2012 | 17.60 | 17.77 | 17.49 | 17.69 | 34,523 | +0.06(+0.33%) |
Mar 09, 2012 | 17.36 | 17.95 | 17.23 | 17.63 | 90,562 | +0.26(+1.48%) |
Mar 08, 2012 | 17.34 | 17.38 | 17.09 | 17.37 | 28,048 | +0.10(+0.56%) |
Mar 07, 2012 | 17.17 | 17.30 | 16.97 | 17.28 | 32,176 | +0.21(+1.25%) |
Mar 06, 2012 | 16.99 | 17.42 | 16.94 | 17.06 | 62,588 | -0.02(-0.11%) |
Mar 05, 2012 | 17.07 | 17.19 | 16.91 | 17.08 | 60,916 | +0.05(+0.26%) |
Mar 02, 2012 | 17.30 | 17.40 | 16.97 | 17.04 | 62,996 | -0.20(-1.16%) |
Mar 01, 2012 | 17.15 | 17.49 | 16.91 | 17.24 | 147,868 | +0.10(+0.60%) |
Feb 29, 2012 | 17.34 | 17.39 | 16.99 | 17.13 | 111,927 | -0.17(-1.00%) |
Feb 28, 2012 | 17.51 | 17.51 | 17.20 | 17.31 | 93,050 | -0.16(-0.92%) |
Feb 27, 2012 | 17.72 | 17.72 | 17.28 | 17.47 | 60,413 | -0.05(-0.29%) |
Feb 24, 2012 | 17.63 | 17.63 | 17.28 | 17.52 | 31,867 | -0.05(-0.29%) |
Feb 23, 2012 | 17.35 | 17.62 | 17.11 | 17.57 | 97,920 | +0.28(+1.64%) |
Feb 22, 2012 | 17.36 | 17.42 | 17.28 | 17.29 | 49,494 | -0.04(-0.22%) |
Feb 21, 2012 | 17.57 | 17.71 | 17.30 | 17.33 | 95,842 | -0.40(-2.25%) |
Feb 17, 2012 | 17.76 | 18.04 | 17.68 | 17.73 | 63,612 | -0.02(-0.11%) |
Feb 16, 2012 | 17.40 | 17.89 | 17.29 | 17.75 | 81,793 | +0.40(+2.30%) |
Feb 15, 2012 | 17.40 | 17.49 | 17.14 | 17.35 | 118,162 | +0.06(+0.37%) |
Feb 14, 2012 | 17.48 | 17.48 | 16.99 | 17.28 | 34,753 | -0.19(-1.11%) |
Feb 13, 2012 | 17.41 | 17.51 | 17.33 | 17.48 | 33,912 | +0.19(+1.12%) |
Feb 10, 2012 | 17.30 | 17.55 | 17.24 | 17.28 | 57,884 | -0.11(-0.63%) |
Feb 09, 2012 | 17.52 | 17.52 | 17.24 | 17.39 | 51,688 | -0.13(-0.74%) |
Feb 08, 2012 | 17.73 | 17.85 | 17.39 | 17.52 | 103,109 | -0.22(-1.23%) |
Feb 07, 2012 | 17.67 | 17.99 | 17.28 | 17.74 | 142,484 | +0.02(+0.11%) |
Feb 06, 2012 | 18.11 | 18.11 | 17.65 | 17.72 | 33,229 | -0.42(-2.31%) |
Feb 03, 2012 | 18.06 | 18.29 | 18.00 | 18.14 | 126,266 | +0.17(+0.93%) |
Feb 02, 2012 | 17.86 | 18.04 | 17.82 | 17.97 | 46,889 | +0.06(+0.32%) |