Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.55 | 15.75 | 15.12 | 15.30 | 106,454 | -0.46(-2.92%) |
Apr 27, 2012 | 16.01 | 16.15 | 15.55 | 15.76 | 27,373 | -0.18(-1.13%) |
Apr 26, 2012 | 16.31 | 16.35 | 15.84 | 15.94 | 132,550 | -0.45(-2.75%) |
Apr 25, 2012 | 16.31 | 16.51 | 16.19 | 16.39 | 71,746 | +0.02(+0.12%) |
Apr 24, 2012 | 16.32 | 16.40 | 16.22 | 16.37 | 59,624 | +0.07(+0.43%) |
Apr 23, 2012 | 16.73 | 16.73 | 16.17 | 16.30 | 36,373 | -0.44(-2.63%) |
Apr 20, 2012 | 16.48 | 16.77 | 16.45 | 16.74 | 16,466 | -0.04(-0.24%) |
Apr 19, 2012 | 16.78 | 16.80 | 16.69 | 16.78 | 12,305 | +0.09(+0.54%) |
Apr 18, 2012 | 16.72 | 16.80 | 16.58 | 16.69 | 49,897 | -0.04(-0.24%) |
Apr 17, 2012 | 16.70 | 16.79 | 16.68 | 16.73 | 21,865 | +0.04(+0.24%) |
Apr 16, 2012 | 16.50 | 16.96 | 16.42 | 16.69 | 88,388 | -0.22(-1.30%) |
Apr 13, 2012 | 16.92 | 17.16 | 16.74 | 16.91 | 44,025 | +0.00(+0.00%) |
Apr 12, 2012 | 16.75 | 16.95 | 16.64 | 16.91 | 174,383 | +0.23(+1.38%) |
Apr 11, 2012 | 16.21 | 16.70 | 16.21 | 16.68 | 19,312 | +0.43(+2.65%) |
Apr 10, 2012 | 16.33 | 16.40 | 16.22 | 16.25 | 62,804 | -0.02(-0.12%) |
Apr 09, 2012 | 16.33 | 16.50 | 16.23 | 16.27 | 32,412 | -0.35(-2.11%) |
Apr 05, 2012 | 16.66 | 16.77 | 16.47 | 16.62 | 65,735 | +0.06(+0.36%) |
Apr 04, 2012 | 17.00 | 17.00 | 16.49 | 16.56 | 78,034 | -0.64(-3.72%) |
Apr 03, 2012 | 17.01 | 17.40 | 16.84 | 17.20 | 71,880 | +0.12(+0.70%) |
Apr 02, 2012 | 16.45 | 17.08 | 16.45 | 17.08 | 158,453 | +0.40(+2.40%) |
Mar 30, 2012 | 16.64 | 16.74 | 16.51 | 16.68 | 262,541 | -0.10(-0.60%) |
Mar 29, 2012 | 16.84 | 16.84 | 16.50 | 16.78 | 23,423 | -0.06(-0.36%) |
Mar 28, 2012 | 16.98 | 16.98 | 16.72 | 16.84 | 17,161 | -0.06(-0.36%) |
Mar 27, 2012 | 16.98 | 17.00 | 16.89 | 16.90 | 11,797 | +0.02(+0.12%) |
Mar 26, 2012 | 16.82 | 16.90 | 16.61 | 16.88 | 31,237 | +0.34(+2.06%) |
Mar 23, 2012 | 16.62 | 16.62 | 16.47 | 16.54 | 28,824 | -0.05(-0.30%) |
Mar 22, 2012 | 16.86 | 16.88 | 16.59 | 16.59 | 35,589 | -0.27(-1.60%) |
Mar 21, 2012 | 16.90 | 16.90 | 16.85 | 16.86 | 115,592 | -0.04(-0.24%) |
Mar 20, 2012 | 16.50 | 16.90 | 16.41 | 16.90 | 54,540 | +0.40(+2.42%) |
Mar 19, 2012 | 16.25 | 16.50 | 16.24 | 16.50 | 22,792 | +0.25(+1.54%) |
Mar 16, 2012 | 16.43 | 16.50 | 16.23 | 16.25 | 62,347 | -0.15(-0.91%) |
Mar 15, 2012 | 16.04 | 16.52 | 16.04 | 16.40 | 24,347 | +0.12(+0.74%) |
Mar 14, 2012 | 16.20 | 16.88 | 16.19 | 16.28 | 126,571 | -0.18(-1.09%) |
Mar 13, 2012 | 16.35 | 16.47 | 16.10 | 16.46 | 40,976 | +0.18(+1.11%) |
Mar 12, 2012 | 16.38 | 16.38 | 16.20 | 16.28 | 50,257 | -0.20(-1.21%) |
Mar 09, 2012 | 16.55 | 16.70 | 16.34 | 16.48 | 34,968 | -0.11(-0.66%) |
Mar 08, 2012 | 16.41 | 16.60 | 16.30 | 16.59 | 88,356 | +0.29(+1.78%) |
Mar 07, 2012 | 16.70 | 16.70 | 16.25 | 16.30 | 63,262 | -0.30(-1.81%) |
Mar 06, 2012 | 16.20 | 16.64 | 16.18 | 16.60 | 251,748 | +0.27(+1.65%) |
Mar 05, 2012 | 16.32 | 16.41 | 16.20 | 16.33 | 66,860 | +0.00(+0.00%) |
Mar 02, 2012 | 16.20 | 16.45 | 16.20 | 16.33 | 76,598 | +0.04(+0.25%) |
Mar 01, 2012 | 16.42 | 16.42 | 16.25 | 16.29 | 50,257 | -0.20(-1.21%) |
Feb 29, 2012 | 16.25 | 16.49 | 16.12 | 16.49 | 78,188 | +0.26(+1.60%) |
Feb 28, 2012 | 16.23 | 16.45 | 16.20 | 16.23 | 39,344 | -0.01(-0.06%) |
Feb 27, 2012 | 16.35 | 16.35 | 16.05 | 16.24 | 68,983 | -0.09(-0.55%) |
Feb 24, 2012 | 16.40 | 16.40 | 16.20 | 16.33 | 21,858 | -0.15(-0.91%) |
Feb 23, 2012 | 15.97 | 16.48 | 15.97 | 16.48 | 108,806 | +0.45(+2.81%) |
Feb 22, 2012 | 15.92 | 16.10 | 15.80 | 16.03 | 72,747 | +0.08(+0.50%) |
Feb 21, 2012 | 15.69 | 16.20 | 15.69 | 15.95 | 64,150 | +0.34(+2.18%) |
Feb 17, 2012 | 15.61 | 15.61 | 15.61 | 0 | -0.14(-0.89%) | |
Feb 16, 2012 | 15.74 | 15.81 | 15.70 | 15.75 | 203,949 | -0.06(-0.38%) |
Feb 15, 2012 | 15.72 | 15.84 | 15.72 | 15.81 | 9,407 | -0.01(-0.06%) |
Feb 14, 2012 | 15.69 | 15.83 | 15.67 | 15.82 | 164,425 | +0.13(+0.83%) |
Feb 13, 2012 | 15.74 | 15.83 | 15.47 | 15.69 | 134,472 | +0.32(+2.08%) |
Feb 10, 2012 | 15.36 | 15.46 | 15.21 | 15.37 | 38,659 | +0.00(+0.00%) |
Feb 09, 2012 | 15.13 | 15.72 | 15.13 | 15.37 | 69,088 | +0.19(+1.25%) |
Feb 08, 2012 | 15.89 | 15.90 | 14.90 | 15.18 | 238,141 | -0.46(-2.94%) |
Feb 07, 2012 | 15.84 | 16.15 | 15.64 | 15.64 | 221,766 | -0.21(-1.32%) |
Feb 06, 2012 | 16.00 | 16.06 | 15.76 | 15.85 | 91,136 | -0.21(-1.31%) |
Feb 03, 2012 | 17.44 | 17.45 | 15.90 | 16.06 | 310,656 | -0.92(-5.42%) |
Feb 02, 2012 | 16.26 | 17.25 | 16.26 | 16.98 | 599,430 | +0.74(+4.56%) |