Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.97 | 17.53 | 16.94 | 17.35 | 388,662 | +0.40(+2.36%) |
Apr 27, 2012 | 16.80 | 16.98 | 16.73 | 16.95 | 114,821 | +0.22(+1.32%) |
Apr 26, 2012 | 16.94 | 16.94 | 16.67 | 16.73 | 56,722 | -0.24(-1.41%) |
Apr 25, 2012 | 17.07 | 17.19 | 16.90 | 16.97 | 40,731 | +0.07(+0.41%) |
Apr 24, 2012 | 17.19 | 17.19 | 16.80 | 16.90 | 100,372 | -0.24(-1.40%) |
Apr 23, 2012 | 17.08 | 17.31 | 16.95 | 17.14 | 78,480 | -0.18(-1.04%) |
Apr 20, 2012 | 17.80 | 17.80 | 17.17 | 17.32 | 39,555 | +0.45(+2.67%) |
Apr 19, 2012 | 17.44 | 17.54 | 16.80 | 16.87 | 54,893 | -0.41(-2.37%) |
Apr 18, 2012 | 17.25 | 17.40 | 17.22 | 17.28 | 34,325 | -0.08(-0.46%) |
Apr 17, 2012 | 17.50 | 17.73 | 17.33 | 17.36 | 107,744 | +0.01(+0.06%) |
Apr 16, 2012 | 17.47 | 17.62 | 17.19 | 17.35 | 54,331 | +0.02(+0.12%) |
Apr 13, 2012 | 17.53 | 17.55 | 17.32 | 17.33 | 41,134 | -0.23(-1.31%) |
Apr 12, 2012 | 17.47 | 17.74 | 17.38 | 17.56 | 43,155 | +0.07(+0.40%) |
Apr 11, 2012 | 16.96 | 17.56 | 16.86 | 17.49 | 61,235 | +0.71(+4.23%) |
Apr 10, 2012 | 17.41 | 17.43 | 16.65 | 16.78 | 83,841 | -0.67(-3.84%) |
Apr 09, 2012 | 17.28 | 17.75 | 17.28 | 17.45 | 74,036 | -0.14(-0.80%) |
Apr 05, 2012 | 17.48 | 17.72 | 17.41 | 17.59 | 25,967 | +0.00(+0.00%) |
Apr 04, 2012 | 17.63 | 17.75 | 17.26 | 17.59 | 48,894 | -0.16(-0.90%) |
Apr 03, 2012 | 17.80 | 17.92 | 17.68 | 17.75 | 42,244 | -0.08(-0.45%) |
Apr 02, 2012 | 17.38 | 17.87 | 17.14 | 17.83 | 260,271 | +0.48(+2.77%) |
Mar 30, 2012 | 17.64 | 17.85 | 17.35 | 17.35 | 91,025 | -0.17(-0.97%) |
Mar 29, 2012 | 17.47 | 17.54 | 17.21 | 17.52 | 32,504 | -0.06(-0.34%) |
Mar 28, 2012 | 17.81 | 17.82 | 17.40 | 17.58 | 37,668 | -0.19(-1.07%) |
Mar 27, 2012 | 17.92 | 18.02 | 17.75 | 17.77 | 23,665 | -0.20(-1.11%) |
Mar 26, 2012 | 17.77 | 17.99 | 17.74 | 17.97 | 47,880 | +0.32(+1.81%) |
Mar 23, 2012 | 17.60 | 17.79 | 17.33 | 17.65 | 39,062 | +0.07(+0.40%) |
Mar 22, 2012 | 17.73 | 17.73 | 17.34 | 17.58 | 57,310 | -0.28(-1.57%) |
Mar 21, 2012 | 17.95 | 18.00 | 17.64 | 17.86 | 65,742 | -0.11(-0.61%) |
Mar 20, 2012 | 18.12 | 18.24 | 17.90 | 17.97 | 47,378 | -0.23(-1.26%) |
Mar 19, 2012 | 18.09 | 18.25 | 17.67 | 18.20 | 163,416 | +0.00(+0.00%) |
Mar 16, 2012 | 18.34 | 18.59 | 18.12 | 18.20 | 289,831 | -0.08(-0.44%) |
Mar 15, 2012 | 17.98 | 18.28 | 17.88 | 18.28 | 191,393 | +0.34(+1.90%) |
Mar 14, 2012 | 17.95 | 18.00 | 17.81 | 17.94 | 55,731 | -0.07(-0.39%) |
Mar 13, 2012 | 17.91 | 18.02 | 17.66 | 18.01 | 128,592 | +0.19(+1.07%) |
Mar 12, 2012 | 17.87 | 17.92 | 17.66 | 17.82 | 56,317 | -0.07(-0.39%) |
Mar 09, 2012 | 17.77 | 17.89 | 17.52 | 17.89 | 74,559 | +0.12(+0.68%) |
Mar 08, 2012 | 17.55 | 17.78 | 17.30 | 17.77 | 57,812 | +0.34(+1.95%) |
Mar 07, 2012 | 17.41 | 17.46 | 17.27 | 17.43 | 53,401 | +0.08(+0.46%) |
Mar 06, 2012 | 17.50 | 17.55 | 17.20 | 17.35 | 85,552 | -0.22(-1.25%) |
Mar 05, 2012 | 17.57 | 17.68 | 17.50 | 17.57 | 26,078 | -0.04(-0.23%) |
Mar 02, 2012 | 18.06 | 18.06 | 17.56 | 17.61 | 44,804 | -0.41(-2.28%) |
Mar 01, 2012 | 17.96 | 18.05 | 17.75 | 18.02 | 291,827 | +0.17(+0.95%) |
Feb 29, 2012 | 17.84 | 18.06 | 17.66 | 17.85 | 122,759 | +0.06(+0.34%) |
Feb 28, 2012 | 17.81 | 17.93 | 17.51 | 17.79 | 42,534 | +0.03(+0.17%) |
Feb 27, 2012 | 17.83 | 18.04 | 17.61 | 17.76 | 183,511 | -0.15(-0.84%) |
Feb 24, 2012 | 18.10 | 18.29 | 17.78 | 17.91 | 164,044 | -0.11(-0.61%) |
Feb 23, 2012 | 17.71 | 18.11 | 17.53 | 18.02 | 308,383 | +0.33(+1.87%) |
Feb 22, 2012 | 17.97 | 18.12 | 17.67 | 17.69 | 59,686 | -0.32(-1.78%) |
Feb 21, 2012 | 18.35 | 18.36 | 17.91 | 18.01 | 70,951 | -0.19(-1.04%) |
Feb 17, 2012 | 18.31 | 18.42 | 18.09 | 18.20 | 88,008 | -0.05(-0.27%) |
Feb 16, 2012 | 18.30 | 18.30 | 18.16 | 18.25 | 297,751 | +0.00(+0.00%) |
Feb 15, 2012 | 17.96 | 18.44 | 17.95 | 18.25 | 410,316 | +0.58(+3.28%) |
Feb 14, 2012 | 17.23 | 17.70 | 17.10 | 17.67 | 150,017 | +0.34(+1.96%) |
Feb 13, 2012 | 17.55 | 17.58 | 17.25 | 17.33 | 108,352 | -0.07(-0.40%) |
Feb 10, 2012 | 17.46 | 17.50 | 17.16 | 17.40 | 293,278 | -0.02(-0.11%) |
Feb 09, 2012 | 17.80 | 17.95 | 17.00 | 17.42 | 376,614 | +1.62(+10.25%) |
Feb 08, 2012 | 15.86 | 15.92 | 15.70 | 15.80 | 77,295 | -0.07(-0.44%) |
Feb 07, 2012 | 15.94 | 16.06 | 15.81 | 15.87 | 68,991 | -0.10(-0.63%) |
Feb 06, 2012 | 16.05 | 16.19 | 15.89 | 15.97 | 60,881 | -0.13(-0.81%) |
Feb 03, 2012 | 16.00 | 16.19 | 15.93 | 16.10 | 289,072 | +0.28(+1.77%) |
Feb 02, 2012 | 15.23 | 15.87 | 15.20 | 15.82 | 602,112 | +0.62(+4.08%) |