Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.13 | 19.13 | 19.00 | 19.00 | 6,865 | +0.25(+1.33%) |
Apr 27, 2012 | 18.69 | 18.89 | 18.69 | 18.75 | 5,191 | -0.60(-3.10%) |
Apr 26, 2012 | 19.18 | 19.35 | 19.18 | 19.35 | 12,006 | +0.44(+2.33%) |
Apr 25, 2012 | 18.91 | 18.95 | 18.91 | 18.91 | 1,076 | -0.04(-0.21%) |
Apr 24, 2012 | 18.84 | 18.95 | 18.84 | 18.95 | 1,605 | +0.26(+1.39%) |
Apr 23, 2012 | 18.79 | 18.79 | 18.50 | 18.69 | 12,747 | -0.39(-2.04%) |
Apr 20, 2012 | 18.97 | 19.15 | 18.97 | 19.08 | 4,055 | +0.00(+0.00%) |
Apr 19, 2012 | 19.28 | 19.31 | 19.08 | 19.08 | 6,300 | -0.27(-1.40%) |
Apr 18, 2012 | 19.59 | 19.59 | 19.27 | 19.35 | 7,761 | -0.35(-1.78%) |
Apr 17, 2012 | 19.50 | 19.74 | 19.50 | 19.70 | 16,778 | +0.38(+1.97%) |
Apr 16, 2012 | 19.30 | 19.49 | 19.21 | 19.32 | 14,096 | +0.45(+2.38%) |
Apr 13, 2012 | 19.01 | 19.01 | 18.87 | 18.87 | 7,304 | -0.28(-1.46%) |
Apr 12, 2012 | 18.94 | 19.21 | 18.79 | 19.15 | 47,450 | +0.18(+0.95%) |
Apr 11, 2012 | 18.95 | 19.06 | 18.83 | 18.97 | 15,356 | +0.32(+1.72%) |
Apr 10, 2012 | 18.95 | 18.95 | 18.40 | 18.65 | 20,145 | -0.50(-2.61%) |
Apr 09, 2012 | 18.92 | 19.25 | 18.92 | 19.15 | 26,291 | -0.18(-0.93%) |
Apr 05, 2012 | 19.32 | 19.45 | 19.32 | 19.33 | 59,811 | +1.05(+5.74%) |
Apr 04, 2012 | 18.48 | 18.50 | 18.22 | 18.28 | 7,336 | -0.17(-0.92%) |
Apr 03, 2012 | 18.52 | 18.65 | 18.38 | 18.45 | 18,249 | +0.12(+0.65%) |
Apr 02, 2012 | 18.30 | 18.33 | 18.15 | 18.33 | 18,171 | +0.35(+1.95%) |
Mar 30, 2012 | 18.16 | 18.16 | 17.80 | 17.98 | 19,762 | -0.55(-2.97%) |
Mar 29, 2012 | 18.65 | 18.80 | 18.50 | 18.53 | 12,982 | -0.05(-0.27%) |
Mar 28, 2012 | 18.82 | 18.82 | 18.58 | 18.58 | 19,489 | +0.59(+3.31%) |
Mar 27, 2012 | 18.06 | 18.10 | 17.98 | 17.99 | 25,769 | +0.08(+0.42%) |
Mar 26, 2012 | 17.78 | 17.97 | 17.78 | 17.91 | 18,393 | +0.76(+4.43%) |
Mar 23, 2012 | 17.18 | 17.18 | 17.07 | 17.15 | 2,627 | -0.07(-0.41%) |
Mar 22, 2012 | 17.10 | 17.28 | 17.10 | 17.22 | 7,514 | +0.17(+1.00%) |
Mar 21, 2012 | 17.07 | 17.11 | 16.98 | 17.05 | 8,945 | -0.06(-0.35%) |
Mar 20, 2012 | 17.05 | 17.30 | 17.05 | 17.11 | 5,504 | -0.17(-0.98%) |
Mar 19, 2012 | 17.36 | 17.36 | 17.17 | 17.28 | 17,941 | -0.30(-1.71%) |
Mar 16, 2012 | 17.67 | 17.67 | 17.48 | 17.58 | 9,617 | -0.07(-0.40%) |
Mar 15, 2012 | 17.70 | 17.70 | 17.53 | 17.65 | 10,399 | +0.10(+0.57%) |
Mar 14, 2012 | 17.64 | 17.64 | 17.47 | 17.55 | 19,631 | +0.04(+0.23%) |
Mar 13, 2012 | 17.30 | 17.51 | 17.30 | 17.51 | 27,508 | +0.32(+1.86%) |
Mar 12, 2012 | 17.10 | 17.20 | 17.10 | 17.19 | 6,996 | -0.20(-1.15%) |
Mar 09, 2012 | 17.39 | 17.39 | 17.34 | 17.39 | 17,088 | -0.22(-1.25%) |
Mar 08, 2012 | 17.77 | 17.77 | 17.52 | 17.61 | 9,693 | +0.51(+2.98%) |
Mar 07, 2012 | 17.02 | 17.23 | 17.02 | 17.10 | 12,116 | +0.01(+0.06%) |
Mar 06, 2012 | 17.10 | 17.20 | 17.05 | 17.09 | 16,399 | -0.11(-0.64%) |
Mar 05, 2012 | 17.28 | 17.28 | 17.05 | 17.20 | 13,844 | -0.20(-1.15%) |
Mar 02, 2012 | 17.22 | 17.40 | 17.22 | 17.40 | 6,741 | -0.17(-0.97%) |
Mar 01, 2012 | 17.50 | 17.60 | 17.33 | 17.57 | 7,742 | +0.00(+0.00%) |
Feb 29, 2012 | 17.55 | 17.80 | 17.55 | 17.57 | 16,803 | +0.03(+0.17%) |
Feb 28, 2012 | 17.67 | 17.67 | 17.54 | 17.54 | 5,037 | -0.03(-0.17%) |
Feb 27, 2012 | 17.37 | 17.67 | 17.37 | 17.57 | 53,858 | -0.17(-0.96%) |
Feb 24, 2012 | 17.67 | 17.87 | 17.67 | 17.74 | 23,156 | -0.09(-0.50%) |
Feb 23, 2012 | 17.92 | 17.92 | 17.74 | 17.83 | 35,265 | -0.45(-2.46%) |
Feb 22, 2012 | 18.45 | 18.45 | 18.27 | 18.28 | 12,686 | -0.17(-0.92%) |
Feb 21, 2012 | 18.48 | 18.57 | 18.42 | 18.45 | 45,262 | +0.34(+1.88%) |
Feb 17, 2012 | 18.06 | 18.11 | 17.93 | 18.11 | 44,013 | +0.16(+0.89%) |
Feb 16, 2012 | 17.70 | 17.95 | 17.70 | 17.95 | 32,895 | +0.47(+2.69%) |
Feb 15, 2012 | 17.65 | 17.65 | 17.43 | 17.48 | 23,162 | +0.41(+2.40%) |
Feb 14, 2012 | 17.13 | 17.13 | 17.00 | 17.07 | 50,025 | -0.58(-3.29%) |
Feb 13, 2012 | 17.60 | 17.67 | 17.50 | 17.65 | 111,567 | +0.41(+2.38%) |
Feb 10, 2012 | 17.00 | 17.39 | 17.00 | 17.24 | 150,414 | +0.30(+1.77%) |
Feb 09, 2012 | 16.64 | 16.94 | 16.64 | 16.94 | 80,430 | +0.82(+5.09%) |
Feb 08, 2012 | 16.02 | 16.22 | 16.02 | 16.12 | 21,891 | +0.12(+0.75%) |
Feb 07, 2012 | 15.94 | 16.00 | 15.71 | 16.00 | 33,192 | -0.09(-0.56%) |
Feb 06, 2012 | 16.12 | 16.12 | 16.00 | 16.09 | 93,809 | -0.01(-0.06%) |
Feb 03, 2012 | 15.96 | 16.10 | 15.96 | 16.10 | 18,493 | +0.14(+0.88%) |
Feb 02, 2012 | 16.07 | 16.07 | 15.96 | 15.96 | 7,025 | -0.05(-0.31%) |