Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.05 | 16.40 | 16.05 | 16.37 | 13,000 | +0.13(+0.80%) |
Apr 27, 2012 | 16.16 | 16.24 | 16.14 | 16.24 | 10,145 | +0.05(+0.31%) |
Apr 26, 2012 | 16.09 | 16.21 | 16.02 | 16.19 | 15,586 | +0.22(+1.38%) |
Apr 25, 2012 | 15.92 | 15.98 | 15.86 | 15.97 | 13,259 | +0.02(+0.13%) |
Apr 24, 2012 | 15.89 | 15.98 | 15.87 | 15.95 | 14,242 | +0.31(+1.98%) |
Apr 23, 2012 | 15.59 | 15.65 | 15.53 | 15.64 | 29,192 | -0.11(-0.70%) |
Apr 20, 2012 | 15.75 | 15.82 | 15.75 | 15.75 | 18,567 | +0.02(+0.13%) |
Apr 19, 2012 | 15.76 | 15.89 | 15.69 | 15.73 | 26,870 | +0.03(+0.19%) |
Apr 18, 2012 | 15.70 | 15.71 | 15.65 | 15.70 | 10,099 | +0.08(+0.51%) |
Apr 17, 2012 | 15.56 | 15.68 | 15.53 | 15.62 | 19,865 | +0.11(+0.71%) |
Apr 16, 2012 | 15.64 | 15.64 | 15.50 | 15.51 | 16,723 | +0.01(+0.06%) |
Apr 13, 2012 | 15.61 | 15.74 | 15.50 | 15.50 | 7,977 | -0.29(-1.84%) |
Apr 12, 2012 | 15.69 | 15.83 | 15.61 | 15.79 | 12,207 | +0.17(+1.09%) |
Apr 11, 2012 | 15.50 | 15.63 | 15.49 | 15.62 | 18,291 | +0.27(+1.76%) |
Apr 10, 2012 | 15.50 | 15.59 | 15.27 | 15.35 | 18,483 | -0.34(-2.17%) |
Apr 09, 2012 | 15.69 | 15.69 | 15.64 | 15.69 | 8,192 | -0.29(-1.81%) |
Apr 05, 2012 | 16.07 | 16.15 | 15.96 | 15.98 | 43,494 | +0.14(+0.88%) |
Apr 04, 2012 | 15.84 | 16.14 | 15.84 | 15.84 | 10,415 | -0.64(-3.88%) |
Apr 03, 2012 | 16.59 | 16.67 | 16.48 | 16.48 | 21,138 | -0.21(-1.26%) |
Apr 02, 2012 | 16.72 | 16.77 | 16.62 | 16.69 | 35,636 | -0.13(-0.77%) |
Mar 30, 2012 | 16.78 | 16.87 | 16.78 | 16.82 | 8,206 | +0.12(+0.72%) |
Mar 29, 2012 | 16.90 | 16.90 | 16.65 | 16.70 | 13,135 | -0.11(-0.65%) |
Mar 28, 2012 | 16.90 | 16.94 | 16.75 | 16.81 | 9,706 | +0.01(+0.06%) |
Mar 27, 2012 | 16.90 | 16.99 | 16.80 | 16.80 | 11,640 | +0.02(+0.12%) |
Mar 26, 2012 | 16.73 | 16.82 | 16.68 | 16.78 | 12,667 | +0.35(+2.13%) |
Mar 23, 2012 | 16.45 | 16.46 | 16.35 | 16.43 | 7,971 | -0.11(-0.64%) |
Mar 22, 2012 | 16.54 | 16.61 | 16.47 | 16.54 | 23,295 | +0.00(+0.03%) |
Mar 21, 2012 | 16.54 | 16.55 | 16.47 | 16.53 | 29,268 | -0.14(-0.84%) |
Mar 20, 2012 | 16.65 | 16.71 | 16.56 | 16.67 | 10,516 | -0.12(-0.71%) |
Mar 19, 2012 | 16.87 | 16.87 | 16.74 | 16.79 | 7,718 | -0.15(-0.89%) |
Mar 16, 2012 | 17.02 | 17.05 | 16.93 | 16.94 | 34,239 | +0.17(+1.01%) |
Mar 15, 2012 | 16.88 | 16.88 | 16.76 | 16.77 | 121,904 | +0.07(+0.42%) |
Mar 14, 2012 | 16.69 | 16.80 | 16.60 | 16.70 | 18,274 | -0.26(-1.53%) |
Mar 13, 2012 | 16.66 | 16.96 | 16.66 | 16.96 | 37,339 | +0.22(+1.31%) |
Mar 12, 2012 | 16.79 | 16.79 | 16.72 | 16.74 | 16,737 | -0.27(-1.59%) |
Mar 09, 2012 | 16.88 | 17.03 | 16.88 | 17.01 | 38,510 | +0.37(+2.22%) |
Mar 08, 2012 | 16.44 | 16.71 | 16.44 | 16.64 | 13,959 | +0.37(+2.27%) |
Mar 07, 2012 | 16.29 | 16.33 | 16.24 | 16.27 | 103,075 | +0.19(+1.18%) |
Mar 06, 2012 | 16.06 | 16.12 | 15.98 | 16.08 | 32,425 | -0.27(-1.65%) |
Mar 05, 2012 | 16.42 | 16.42 | 16.30 | 16.35 | 9,627 | -0.16(-0.97%) |
Mar 02, 2012 | 16.36 | 16.56 | 16.36 | 16.51 | 7,025 | -0.32(-1.90%) |
Mar 01, 2012 | 16.63 | 16.84 | 16.63 | 16.83 | 10,078 | +0.11(+0.66%) |
Feb 29, 2012 | 16.43 | 16.81 | 16.43 | 16.72 | 23,396 | -0.17(-1.01%) |
Feb 28, 2012 | 16.79 | 16.97 | 16.79 | 16.89 | 8,559 | +0.28(+1.69%) |
Feb 27, 2012 | 16.57 | 16.70 | 16.37 | 16.61 | 28,541 | -0.31(-1.83%) |
Feb 24, 2012 | 16.88 | 17.00 | 16.80 | 16.92 | 24,863 | +0.15(+0.89%) |
Feb 23, 2012 | 16.75 | 16.82 | 16.74 | 16.77 | 17,921 | +0.09(+0.54%) |
Feb 22, 2012 | 16.70 | 16.71 | 16.67 | 16.68 | 11,397 | +0.22(+1.34%) |
Feb 21, 2012 | 16.53 | 16.61 | 16.46 | 16.46 | 6,000 | -0.06(-0.36%) |
Feb 17, 2012 | 16.50 | 16.62 | 16.50 | 16.52 | 9,596 | +0.20(+1.23%) |
Feb 16, 2012 | 16.06 | 16.34 | 16.06 | 16.32 | 19,225 | +0.27(+1.68%) |
Feb 15, 2012 | 16.16 | 16.21 | 16.05 | 16.05 | 7,069 | +0.67(+4.33%) |
Feb 14, 2012 | 15.51 | 15.51 | 15.35 | 15.38 | 39,114 | -0.35(-2.20%) |
Feb 13, 2012 | 15.81 | 15.81 | 15.60 | 15.73 | 5,376 | +0.31(+2.01%) |
Feb 10, 2012 | 15.51 | 15.51 | 15.31 | 15.42 | 7,852 | -0.40(-2.53%) |
Feb 09, 2012 | 15.77 | 15.86 | 15.77 | 15.82 | 15,076 | +0.05(+0.32%) |
Feb 08, 2012 | 15.96 | 15.96 | 15.73 | 15.77 | 24,950 | -0.17(-1.07%) |
Feb 07, 2012 | 15.81 | 16.04 | 15.81 | 15.94 | 52,037 | +0.25(+1.59%) |
Feb 06, 2012 | 15.75 | 15.75 | 15.61 | 15.69 | 9,117 | +0.45(+2.95%) |
Feb 03, 2012 | 15.16 | 15.42 | 15.16 | 15.24 | 8,448 | -0.15(-0.97%) |
Feb 02, 2012 | 15.40 | 15.40 | 15.25 | 15.39 | 13,436 | +0.13(+0.85%) |