Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.71 | 14.72 | 14.29 | 14.31 | 18,741 | -0.41(-2.79%) |
Apr 27, 2012 | 16.17 | 16.17 | 14.13 | 14.72 | 120,747 | -1.96(-11.75%) |
Apr 26, 2012 | 16.51 | 16.80 | 16.51 | 16.68 | 10,872 | +0.17(+1.03%) |
Apr 25, 2012 | 16.60 | 16.60 | 16.30 | 16.51 | 10,829 | +0.13(+0.79%) |
Apr 24, 2012 | 16.13 | 16.38 | 15.89 | 16.38 | 19,963 | +0.22(+1.36%) |
Apr 23, 2012 | 16.35 | 16.35 | 16.12 | 16.16 | 12,303 | -0.41(-2.47%) |
Apr 20, 2012 | 16.64 | 16.76 | 16.51 | 16.57 | 16,393 | +0.35(+2.16%) |
Apr 19, 2012 | 16.19 | 16.47 | 16.05 | 16.22 | 21,478 | +0.12(+0.75%) |
Apr 18, 2012 | 16.17 | 16.17 | 15.99 | 16.10 | 38,106 | -0.10(-0.62%) |
Apr 17, 2012 | 16.45 | 16.46 | 16.13 | 16.20 | 15,145 | -0.15(-0.92%) |
Apr 16, 2012 | 16.38 | 16.40 | 16.25 | 16.35 | 2,757 | +0.02(+0.12%) |
Apr 13, 2012 | 16.88 | 16.88 | 16.17 | 16.33 | 16,822 | -0.70(-4.11%) |
Apr 12, 2012 | 16.64 | 17.15 | 16.61 | 17.03 | 13,787 | +0.45(+2.71%) |
Apr 11, 2012 | 16.26 | 16.71 | 16.16 | 16.58 | 13,011 | +0.55(+3.43%) |
Apr 10, 2012 | 16.83 | 16.93 | 16.03 | 16.03 | 23,951 | -0.75(-4.47%) |
Apr 09, 2012 | 16.93 | 17.18 | 16.71 | 16.78 | 12,989 | -0.25(-1.47%) |
Apr 05, 2012 | 16.68 | 17.22 | 16.68 | 17.03 | 11,699 | +0.40(+2.41%) |
Apr 04, 2012 | 16.67 | 17.07 | 16.63 | 16.63 | 9,516 | -0.15(-0.89%) |
Apr 03, 2012 | 16.54 | 17.00 | 16.47 | 16.78 | 15,957 | +0.23(+1.39%) |
Apr 02, 2012 | 16.45 | 16.69 | 16.10 | 16.55 | 27,958 | +0.12(+0.73%) |
Mar 30, 2012 | 16.69 | 16.72 | 16.43 | 16.43 | 19,325 | -0.06(-0.36%) |
Mar 29, 2012 | 16.35 | 16.59 | 16.35 | 16.49 | 9,361 | +0.01(+0.06%) |
Mar 28, 2012 | 16.73 | 16.73 | 16.39 | 16.48 | 55,734 | -0.14(-0.84%) |
Mar 27, 2012 | 16.98 | 16.98 | 16.61 | 16.62 | 10,279 | -0.29(-1.71%) |
Mar 26, 2012 | 16.63 | 16.91 | 16.57 | 16.91 | 15,268 | +0.33(+1.99%) |
Mar 23, 2012 | 16.20 | 16.60 | 16.20 | 16.58 | 6,169 | +0.37(+2.28%) |
Mar 22, 2012 | 16.15 | 16.43 | 16.15 | 16.21 | 7,050 | -0.10(-0.61%) |
Mar 21, 2012 | 16.30 | 16.32 | 16.22 | 16.31 | 5,184 | +0.00(+0.00%) |
Mar 20, 2012 | 16.22 | 16.40 | 16.10 | 16.31 | 8,241 | +0.02(+0.12%) |
Mar 19, 2012 | 16.30 | 16.51 | 15.93 | 16.29 | 60,102 | +0.24(+1.50%) |
Mar 16, 2012 | 16.70 | 16.70 | 16.05 | 16.05 | 52,740 | -0.55(-3.31%) |
Mar 15, 2012 | 16.57 | 16.66 | 16.39 | 16.60 | 10,943 | -0.07(-0.42%) |
Mar 14, 2012 | 16.70 | 16.77 | 16.62 | 16.67 | 5,350 | -0.16(-0.95%) |
Mar 13, 2012 | 17.09 | 17.50 | 16.17 | 16.83 | 22,035 | -0.08(-0.47%) |
Mar 12, 2012 | 16.50 | 17.02 | 16.50 | 16.91 | 9,903 | +0.27(+1.62%) |
Mar 09, 2012 | 16.52 | 16.72 | 16.52 | 16.64 | 12,969 | +0.04(+0.24%) |
Mar 08, 2012 | 16.75 | 16.75 | 16.39 | 16.60 | 7,379 | +0.02(+0.12%) |
Mar 07, 2012 | 16.15 | 16.58 | 16.14 | 16.58 | 13,656 | +0.47(+2.92%) |
Mar 06, 2012 | 15.91 | 16.19 | 15.91 | 16.11 | 16,359 | -0.02(-0.12%) |
Mar 05, 2012 | 15.92 | 16.16 | 15.89 | 16.13 | 1,555 | +0.12(+0.75%) |
Mar 02, 2012 | 16.34 | 16.34 | 15.90 | 16.01 | 24,789 | -0.33(-2.02%) |
Mar 01, 2012 | 16.42 | 16.77 | 16.10 | 16.34 | 18,822 | -0.05(-0.31%) |
Feb 29, 2012 | 16.92 | 16.97 | 16.38 | 16.39 | 20,241 | -0.51(-3.02%) |
Feb 28, 2012 | 17.43 | 17.43 | 16.77 | 16.90 | 11,437 | -0.53(-3.04%) |
Feb 27, 2012 | 16.83 | 17.90 | 16.68 | 17.43 | 29,786 | +0.54(+3.20%) |
Feb 24, 2012 | 17.06 | 17.27 | 16.84 | 16.89 | 17,495 | -0.11(-0.65%) |
Feb 23, 2012 | 16.02 | 17.00 | 16.01 | 17.00 | 18,248 | +0.90(+5.59%) |
Feb 22, 2012 | 16.06 | 16.16 | 16.00 | 16.10 | 10,775 | -0.05(-0.31%) |
Feb 21, 2012 | 16.36 | 16.36 | 16.01 | 16.15 | 10,521 | -0.10(-0.62%) |
Feb 17, 2012 | 16.62 | 16.62 | 16.21 | 16.25 | 8,207 | -0.25(-1.52%) |
Feb 16, 2012 | 16.23 | 16.72 | 16.23 | 16.50 | 15,006 | +0.35(+2.17%) |
Feb 15, 2012 | 16.36 | 16.79 | 16.03 | 16.15 | 28,562 | -0.03(-0.19%) |
Feb 14, 2012 | 16.96 | 16.96 | 16.11 | 16.18 | 17,407 | -0.96(-5.60%) |
Feb 13, 2012 | 16.35 | 17.23 | 16.05 | 17.14 | 20,064 | +1.09(+6.79%) |
Feb 10, 2012 | 16.00 | 16.28 | 15.82 | 16.05 | 17,759 | -0.14(-0.86%) |
Feb 09, 2012 | 16.25 | 16.25 | 16.10 | 16.19 | 10,043 | -0.05(-0.31%) |
Feb 08, 2012 | 16.06 | 16.24 | 15.91 | 16.24 | 11,767 | +0.10(+0.62%) |
Feb 07, 2012 | 15.37 | 16.15 | 15.37 | 16.14 | 32,604 | +0.66(+4.26%) |
Feb 06, 2012 | 15.33 | 15.54 | 15.13 | 15.48 | 20,477 | +0.11(+0.72%) |
Feb 03, 2012 | 15.30 | 15.45 | 15.12 | 15.37 | 104,654 | +0.18(+1.18%) |
Feb 02, 2012 | 15.46 | 15.58 | 15.16 | 15.19 | 27,629 | -0.33(-2.13%) |