Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.93 | 17.93 | 17.76 | 17.77 | 15,451 | -0.13(-0.73%) |
Apr 27, 2012 | 17.79 | 17.94 | 17.71 | 17.90 | 15,435 | +0.11(+0.62%) |
Apr 26, 2012 | 17.56 | 17.91 | 17.11 | 17.79 | 57,401 | +0.15(+0.85%) |
Apr 25, 2012 | 17.50 | 17.75 | 17.38 | 17.64 | 27,464 | +0.14(+0.80%) |
Apr 24, 2012 | 17.28 | 17.50 | 17.08 | 17.50 | 22,592 | +0.17(+0.98%) |
Apr 23, 2012 | 17.43 | 17.61 | 17.27 | 17.33 | 19,359 | -0.39(-2.20%) |
Apr 20, 2012 | 17.94 | 17.94 | 17.35 | 17.72 | 49,391 | +0.06(+0.34%) |
Apr 19, 2012 | 17.28 | 17.69 | 17.24 | 17.66 | 37,164 | +0.39(+2.26%) |
Apr 18, 2012 | 17.25 | 17.41 | 17.23 | 17.27 | 28,421 | -0.04(-0.23%) |
Apr 17, 2012 | 17.48 | 17.52 | 17.25 | 17.31 | 22,176 | -0.01(-0.06%) |
Apr 16, 2012 | 17.23 | 17.40 | 17.02 | 17.32 | 6,800 | +0.11(+0.64%) |
Apr 13, 2012 | 17.60 | 17.64 | 17.16 | 17.21 | 22,500 | -0.39(-2.22%) |
Apr 12, 2012 | 17.21 | 17.95 | 17.21 | 17.60 | 34,196 | +0.35(+2.03%) |
Apr 11, 2012 | 17.15 | 17.31 | 17.14 | 17.25 | 23,147 | +0.21(+1.23%) |
Apr 10, 2012 | 17.05 | 17.12 | 17.00 | 17.04 | 23,672 | +0.02(+0.12%) |
Apr 09, 2012 | 17.26 | 17.30 | 17.02 | 17.02 | 11,604 | -0.46(-2.63%) |
Apr 05, 2012 | 17.66 | 17.72 | 17.41 | 17.48 | 43,611 | -0.16(-0.91%) |
Apr 04, 2012 | 17.33 | 17.74 | 17.11 | 17.64 | 15,500 | +0.20(+1.15%) |
Apr 03, 2012 | 17.04 | 17.50 | 16.96 | 17.44 | 44,084 | +0.32(+1.87%) |
Apr 02, 2012 | 17.10 | 17.16 | 17.01 | 17.12 | 31,697 | +0.04(+0.23%) |
Mar 30, 2012 | 17.49 | 17.49 | 17.08 | 17.08 | 29,956 | -0.21(-1.21%) |
Mar 29, 2012 | 17.42 | 17.47 | 17.21 | 17.29 | 14,531 | -0.19(-1.09%) |
Mar 28, 2012 | 17.41 | 17.61 | 17.35 | 17.48 | 31,838 | +0.11(+0.63%) |
Mar 27, 2012 | 17.28 | 17.50 | 17.28 | 17.37 | 23,128 | +0.04(+0.23%) |
Mar 26, 2012 | 17.22 | 17.49 | 17.15 | 17.33 | 37,621 | +0.27(+1.58%) |
Mar 23, 2012 | 17.09 | 17.10 | 16.95 | 17.06 | 28,195 | +0.03(+0.18%) |
Mar 22, 2012 | 16.88 | 17.11 | 16.85 | 17.03 | 19,747 | +0.05(+0.29%) |
Mar 21, 2012 | 17.02 | 17.08 | 16.91 | 16.98 | 15,113 | +0.00(+0.00%) |
Mar 20, 2012 | 16.99 | 17.25 | 16.88 | 16.98 | 29,888 | -0.08(-0.47%) |
Mar 19, 2012 | 16.66 | 17.25 | 16.51 | 17.06 | 53,501 | +0.45(+2.71%) |
Mar 16, 2012 | 16.74 | 16.74 | 16.57 | 16.61 | 44,555 | -0.09(-0.54%) |
Mar 15, 2012 | 16.38 | 16.75 | 16.27 | 16.70 | 17,304 | +0.38(+2.33%) |
Mar 14, 2012 | 16.61 | 16.67 | 16.19 | 16.32 | 32,994 | -0.28(-1.69%) |
Mar 13, 2012 | 16.59 | 16.66 | 16.34 | 16.60 | 23,301 | +0.19(+1.16%) |
Mar 12, 2012 | 16.65 | 16.65 | 16.29 | 16.41 | 23,032 | -0.28(-1.68%) |
Mar 09, 2012 | 16.46 | 16.87 | 16.46 | 16.69 | 50,412 | +0.17(+1.03%) |
Mar 08, 2012 | 16.50 | 16.87 | 16.17 | 16.52 | 56,126 | +0.12(+0.73%) |
Mar 07, 2012 | 15.63 | 16.48 | 15.49 | 16.40 | 61,985 | +0.82(+5.26%) |
Mar 06, 2012 | 16.00 | 16.17 | 15.48 | 15.58 | 37,624 | -0.52(-3.23%) |
Mar 05, 2012 | 16.16 | 16.22 | 15.94 | 16.10 | 14,234 | -0.12(-0.74%) |
Mar 02, 2012 | 16.53 | 16.57 | 16.22 | 16.22 | 25,123 | -0.24(-1.46%) |
Mar 01, 2012 | 16.53 | 16.81 | 16.40 | 16.46 | 32,395 | +0.07(+0.43%) |
Feb 29, 2012 | 16.52 | 16.58 | 16.39 | 16.39 | 27,657 | -0.06(-0.36%) |
Feb 28, 2012 | 16.79 | 16.79 | 16.45 | 16.45 | 12,405 | -0.25(-1.50%) |
Feb 27, 2012 | 16.49 | 16.78 | 16.43 | 16.70 | 34,643 | +0.16(+0.97%) |
Feb 24, 2012 | 16.53 | 16.65 | 16.41 | 16.54 | 34,820 | +0.02(+0.12%) |
Feb 23, 2012 | 16.59 | 16.72 | 16.39 | 16.52 | 51,803 | -0.14(-0.84%) |
Feb 22, 2012 | 16.68 | 16.79 | 16.59 | 16.66 | 20,946 | -0.07(-0.42%) |
Feb 21, 2012 | 16.63 | 16.80 | 16.63 | 16.73 | 24,838 | +0.08(+0.48%) |
Feb 17, 2012 | 16.80 | 16.80 | 16.55 | 16.65 | 36,197 | -0.15(-0.89%) |
Feb 16, 2012 | 16.50 | 16.83 | 16.40 | 16.80 | 30,420 | +0.26(+1.57%) |
Feb 15, 2012 | 16.81 | 16.81 | 16.33 | 16.54 | 39,719 | -0.21(-1.25%) |
Feb 14, 2012 | 16.65 | 16.82 | 16.65 | 16.75 | 23,714 | -0.05(-0.30%) |
Feb 13, 2012 | 16.84 | 16.84 | 16.61 | 16.80 | 24,152 | +0.14(+0.84%) |
Feb 10, 2012 | 16.65 | 16.83 | 16.56 | 16.66 | 24,205 | -0.07(-0.42%) |
Feb 09, 2012 | 16.97 | 16.97 | 16.60 | 16.73 | 45,828 | -0.06(-0.36%) |
Feb 08, 2012 | 16.88 | 16.97 | 16.75 | 16.79 | 23,198 | -0.06(-0.36%) |
Feb 07, 2012 | 16.90 | 16.91 | 16.80 | 16.85 | 46,699 | -0.08(-0.47%) |
Feb 06, 2012 | 17.48 | 17.48 | 16.81 | 16.93 | 46,771 | -0.04(-0.24%) |
Feb 03, 2012 | 16.86 | 16.99 | 16.68 | 16.97 | 134,466 | +0.11(+0.65%) |
Feb 02, 2012 | 16.74 | 16.93 | 16.57 | 16.86 | 66,875 | +0.08(+0.48%) |