Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.02 | 17.21 | 16.48 | 17.08 | 111,367 | -0.01(-0.06%) |
Apr 27, 2012 | 17.36 | 17.50 | 16.55 | 17.09 | 68,680 | -0.13(-0.75%) |
Apr 26, 2012 | 17.70 | 17.70 | 17.03 | 17.22 | 47,497 | -0.25(-1.43%) |
Apr 25, 2012 | 17.68 | 17.84 | 17.33 | 17.47 | 37,436 | +0.00(+0.00%) |
Apr 24, 2012 | 17.30 | 17.70 | 17.27 | 17.47 | 17,501 | +0.14(+0.81%) |
Apr 23, 2012 | 17.31 | 17.49 | 17.06 | 17.33 | 24,348 | -0.36(-2.04%) |
Apr 20, 2012 | 17.52 | 17.75 | 17.42 | 17.69 | 38,928 | +0.34(+1.96%) |
Apr 19, 2012 | 17.47 | 17.61 | 17.22 | 17.35 | 23,256 | -0.15(-0.86%) |
Apr 18, 2012 | 17.68 | 17.75 | 17.03 | 17.50 | 39,011 | -0.27(-1.52%) |
Apr 17, 2012 | 17.76 | 17.98 | 17.74 | 17.77 | 21,681 | -0.02(-0.11%) |
Apr 16, 2012 | 17.70 | 17.99 | 17.48 | 17.79 | 24,119 | +0.17(+0.96%) |
Apr 13, 2012 | 17.55 | 17.75 | 17.45 | 17.62 | 24,678 | -0.02(-0.11%) |
Apr 12, 2012 | 16.99 | 17.75 | 16.99 | 17.64 | 35,368 | +0.66(+3.89%) |
Apr 11, 2012 | 16.58 | 16.98 | 16.26 | 16.98 | 47,344 | +0.61(+3.73%) |
Apr 10, 2012 | 17.12 | 17.12 | 16.25 | 16.37 | 64,447 | -0.73(-4.27%) |
Apr 09, 2012 | 16.93 | 17.17 | 16.89 | 17.10 | 19,157 | -0.15(-0.87%) |
Apr 05, 2012 | 16.89 | 17.32 | 16.88 | 17.25 | 20,154 | +0.25(+1.47%) |
Apr 04, 2012 | 16.95 | 17.09 | 16.73 | 17.00 | 44,486 | -0.12(-0.70%) |
Apr 03, 2012 | 17.12 | 17.49 | 16.85 | 17.12 | 35,912 | -0.09(-0.52%) |
Apr 02, 2012 | 17.44 | 17.71 | 16.96 | 17.21 | 74,231 | -0.04(-0.23%) |
Mar 30, 2012 | 17.90 | 17.90 | 17.25 | 17.25 | 74,697 | -0.58(-3.25%) |
Mar 29, 2012 | 17.41 | 17.93 | 17.37 | 17.83 | 30,962 | +0.24(+1.36%) |
Mar 28, 2012 | 17.50 | 17.70 | 17.34 | 17.59 | 39,847 | +0.12(+0.69%) |
Mar 27, 2012 | 17.49 | 17.80 | 17.41 | 17.47 | 30,705 | -0.09(-0.51%) |
Mar 26, 2012 | 17.52 | 17.89 | 17.50 | 17.56 | 66,117 | +0.18(+1.04%) |
Mar 23, 2012 | 16.93 | 17.38 | 16.87 | 17.38 | 69,870 | +0.42(+2.48%) |
Mar 22, 2012 | 16.52 | 17.00 | 16.50 | 16.96 | 43,537 | +0.23(+1.37%) |
Mar 21, 2012 | 16.82 | 16.83 | 16.34 | 16.73 | 52,673 | -0.09(-0.54%) |
Mar 20, 2012 | 16.65 | 16.99 | 16.21 | 16.82 | 25,712 | +0.02(+0.12%) |
Mar 19, 2012 | 16.55 | 17.00 | 16.55 | 16.80 | 51,090 | +0.19(+1.14%) |
Mar 16, 2012 | 16.43 | 16.65 | 16.31 | 16.61 | 50,783 | +0.18(+1.10%) |
Mar 15, 2012 | 16.09 | 16.47 | 16.05 | 16.43 | 31,782 | +0.28(+1.73%) |
Mar 14, 2012 | 16.45 | 16.45 | 16.02 | 16.15 | 51,285 | -0.37(-2.24%) |
Mar 13, 2012 | 16.13 | 16.55 | 15.98 | 16.52 | 43,820 | +0.53(+3.31%) |
Mar 12, 2012 | 16.02 | 16.07 | 15.84 | 15.99 | 37,221 | -0.08(-0.50%) |
Mar 09, 2012 | 15.70 | 16.14 | 15.69 | 16.07 | 41,880 | +0.37(+2.36%) |
Mar 08, 2012 | 15.27 | 15.80 | 15.10 | 15.70 | 56,867 | +0.58(+3.84%) |
Mar 07, 2012 | 14.83 | 15.15 | 14.83 | 15.12 | 25,229 | +0.35(+2.37%) |
Mar 06, 2012 | 14.82 | 15.00 | 14.59 | 14.77 | 46,492 | -0.27(-1.80%) |
Mar 05, 2012 | 14.99 | 15.11 | 14.77 | 15.04 | 27,557 | +0.03(+0.20%) |
Mar 02, 2012 | 15.35 | 15.48 | 14.75 | 15.01 | 67,185 | -0.32(-2.09%) |
Mar 01, 2012 | 15.22 | 15.59 | 15.22 | 15.33 | 55,588 | +0.17(+1.12%) |
Feb 29, 2012 | 15.13 | 15.29 | 15.04 | 15.16 | 38,382 | +0.05(+0.33%) |
Feb 28, 2012 | 15.22 | 15.35 | 14.87 | 15.11 | 72,760 | -0.01(-0.07%) |
Feb 27, 2012 | 15.34 | 15.34 | 14.66 | 15.12 | 44,876 | -0.47(-3.01%) |
Feb 24, 2012 | 15.82 | 15.82 | 15.53 | 15.59 | 34,678 | -0.16(-1.02%) |
Feb 23, 2012 | 15.75 | 15.85 | 15.69 | 15.75 | 29,807 | +0.01(+0.06%) |
Feb 22, 2012 | 15.63 | 15.95 | 15.35 | 15.74 | 41,083 | -0.04(-0.25%) |
Feb 21, 2012 | 16.30 | 16.33 | 15.61 | 15.78 | 83,469 | -0.53(-3.25%) |
Feb 17, 2012 | 16.06 | 16.48 | 16.00 | 16.31 | 63,090 | +0.39(+2.45%) |
Feb 16, 2012 | 15.80 | 16.19 | 15.79 | 15.92 | 47,777 | +0.14(+0.89%) |
Feb 15, 2012 | 15.90 | 16.03 | 15.63 | 15.78 | 38,097 | -0.04(-0.25%) |
Feb 14, 2012 | 15.81 | 15.88 | 15.44 | 15.82 | 42,481 | -0.12(-0.75%) |
Feb 13, 2012 | 15.75 | 16.10 | 15.70 | 15.94 | 38,016 | +0.42(+2.71%) |
Feb 10, 2012 | 15.63 | 15.75 | 15.50 | 15.52 | 22,236 | -0.19(-1.21%) |
Feb 09, 2012 | 15.76 | 15.82 | 15.53 | 15.71 | 23,227 | -0.06(-0.38%) |
Feb 08, 2012 | 15.85 | 16.11 | 15.56 | 15.77 | 30,297 | -0.06(-0.38%) |
Feb 07, 2012 | 15.86 | 16.05 | 15.59 | 15.83 | 37,116 | -0.11(-0.69%) |
Feb 06, 2012 | 16.33 | 16.33 | 15.66 | 15.94 | 92,038 | -0.49(-2.98%) |
Feb 03, 2012 | 16.07 | 16.71 | 16.07 | 16.43 | 73,273 | +0.55(+3.46%) |
Feb 02, 2012 | 15.78 | 15.90 | 15.59 | 15.88 | 13,631 | +0.08(+0.51%) |