Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.04 | 17.07 | 16.82 | 16.82 | 58,295 | -0.39(-2.25%) |
Apr 27, 2012 | 17.21 | 17.25 | 17.15 | 17.21 | 60,541 | -0.21(-1.19%) |
Apr 26, 2012 | 17.34 | 17.43 | 17.32 | 17.41 | 53,314 | +0.12(+0.68%) |
Apr 25, 2012 | 17.27 | 17.33 | 17.26 | 17.30 | 13,191 | +0.09(+0.52%) |
Apr 24, 2012 | 17.21 | 17.25 | 17.16 | 17.21 | 12,166 | +0.01(+0.04%) |
Apr 23, 2012 | 17.07 | 17.21 | 17.07 | 17.20 | 21,330 | -0.17(-0.95%) |
Apr 20, 2012 | 17.52 | 17.52 | 17.34 | 17.36 | 724 | +0.14(+0.82%) |
Apr 19, 2012 | 17.27 | 17.80 | 17.21 | 17.22 | 8,374 | +0.00(+0.02%) |
Apr 18, 2012 | 17.53 | 17.53 | 17.16 | 17.22 | 2,469 | -0.03(-0.16%) |
Apr 16, 2012 | 17.52 | 17.25 | 17.25 | 17.25 | 1,013 | +0.11(+0.65%) |
Apr 13, 2012 | 17.14 | 17.14 | 17.14 | 17.14 | 191 | -0.14(-0.78%) |
Apr 12, 2012 | 17.45 | 17.45 | 17.16 | 17.27 | 506 | +0.14(+0.79%) |
Apr 10, 2012 | 17.14 | 17.14 | 17.14 | 17.14 | 8,835 | -0.30(-1.70%) |
Apr 09, 2012 | 16.73 | 17.51 | 16.73 | 17.43 | 1,882 | -0.19(-1.10%) |
Apr 05, 2012 | 17.94 | 17.94 | 17.63 | 17.63 | 3,765 | -0.14(-0.82%) |
Apr 04, 2012 | 17.74 | 17.80 | 17.72 | 17.77 | 4,055 | -0.52(-2.87%) |
Apr 03, 2012 | 18.54 | 18.54 | 18.30 | 18.30 | 724 | -0.17(-0.93%) |
Apr 02, 2012 | 18.42 | 18.47 | 18.41 | 18.47 | 3,476 | +0.11(+0.60%) |
Mar 30, 2012 | 18.22 | 18.38 | 18.22 | 18.36 | 8,242 | +0.32(+1.80%) |
Mar 29, 2012 | 18.12 | 18.12 | 18.03 | 18.03 | 434 | -0.26(-1.43%) |
Mar 28, 2012 | 18.34 | 18.34 | 18.26 | 18.30 | 5,547 | +0.07(+0.39%) |
Mar 27, 2012 | 18.31 | 18.31 | 18.21 | 18.23 | 6,278 | +0.16(+0.91%) |
Mar 26, 2012 | 18.23 | 18.23 | 17.98 | 18.06 | 4,930 | +0.14(+0.77%) |
Mar 23, 2012 | 17.92 | 17.92 | 17.89 | 17.92 | 1,738 | -0.19(-1.03%) |
Mar 22, 2012 | 17.99 | 18.12 | 17.99 | 18.11 | 4,924 | +0.01(+0.04%) |
Mar 21, 2012 | 18.47 | 18.47 | 17.95 | 18.10 | 6,083 | -0.18(-0.98%) |
Mar 20, 2012 | 18.47 | 18.47 | 18.28 | 18.28 | 3,345 | -0.19(-1.01%) |
Mar 19, 2012 | 18.70 | 18.70 | 18.39 | 18.47 | 13,332 | +0.00(+0.00%) |
Mar 16, 2012 | 18.49 | 18.49 | 18.41 | 18.47 | 3,085 | +0.05(+0.30%) |
Mar 15, 2012 | 18.38 | 18.44 | 18.38 | 18.41 | 6,335 | +0.28(+1.53%) |
Mar 14, 2012 | 18.78 | 18.78 | 18.08 | 18.14 | 4,345 | +0.06(+0.35%) |
Mar 13, 2012 | 18.03 | 18.08 | 17.97 | 18.07 | 6,952 | +0.08(+0.42%) |
Mar 12, 2012 | 18.04 | 18.05 | 17.96 | 18.00 | 5,648 | -0.01(-0.08%) |
Mar 09, 2012 | 18.02 | 18.05 | 17.93 | 18.01 | 11,731 | +0.19(+1.05%) |
Mar 08, 2012 | 17.88 | 17.89 | 17.79 | 17.83 | 8,142 | +0.15(+0.86%) |
Mar 07, 2012 | 17.68 | 17.68 | 17.68 | 17.68 | 434 | +0.15(+0.87%) |
Mar 06, 2012 | 17.51 | 17.52 | 17.51 | 17.52 | 1,593 | -0.30(-1.68%) |
Mar 05, 2012 | 17.95 | 17.95 | 17.79 | 17.82 | 1,810 | -0.00(-0.02%) |
Mar 01, 2012 | 17.86 | 17.83 | 17.83 | 17.83 | 289 | -0.24(-1.34%) |
Feb 28, 2012 | 17.83 | 18.07 | 18.07 | 18.07 | 7,821 | +0.40(+2.27%) |
Feb 27, 2012 | 17.56 | 17.90 | 17.56 | 17.67 | 1,013 | -0.54(-2.96%) |
Feb 24, 2012 | 17.52 | 18.27 | 17.51 | 18.21 | 17,452 | +1.06(+6.19%) |
Feb 21, 2012 | 17.14 | 17.15 | 17.15 | 17.15 | 434 | +0.09(+0.52%) |
Feb 17, 2012 | 17.06 | 17.06 | 17.06 | 17.06 | 434 | +0.17(+1.01%) |
Feb 16, 2012 | 16.87 | 16.89 | 16.82 | 16.89 | 1,448 | +0.42(+2.56%) |
Feb 13, 2012 | 15.59 | 16.47 | 16.47 | 16.47 | 289 | +0.18(+1.10%) |
Feb 10, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 304 | -0.30(-1.79%) |
Feb 08, 2012 | 16.55 | 16.58 | 16.58 | 16.58 | 724 | +0.13(+0.80%) |
Feb 07, 2012 | 16.42 | 16.45 | 16.42 | 16.45 | 1,299 | +0.30(+1.88%) |