Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.91 | 17.06 | 16.91 | 17.02 | 229,852 | +0.05(+0.27%) |
Apr 27, 2012 | 16.97 | 17.07 | 16.89 | 16.97 | 177,198 | -0.01(-0.07%) |
Apr 26, 2012 | 16.82 | 17.01 | 16.75 | 16.98 | 249,673 | +0.09(+0.55%) |
Apr 25, 2012 | 16.83 | 16.90 | 16.60 | 16.89 | 481,111 | +0.19(+1.16%) |
Apr 24, 2012 | 16.34 | 16.72 | 16.34 | 16.70 | 454,599 | +0.30(+1.83%) |
Apr 23, 2012 | 16.21 | 16.41 | 16.12 | 16.40 | 299,025 | +0.03(+0.18%) |
Apr 20, 2012 | 16.52 | 16.55 | 16.29 | 16.37 | 400,800 | +0.08(+0.47%) |
Apr 19, 2012 | 16.34 | 16.37 | 16.21 | 16.29 | 434,246 | -0.06(-0.36%) |
Apr 18, 2012 | 16.29 | 16.40 | 16.23 | 16.35 | 230,266 | +0.01(+0.05%) |
Apr 17, 2012 | 16.39 | 16.50 | 16.31 | 16.34 | 284,779 | +0.03(+0.16%) |
Apr 16, 2012 | 16.16 | 16.39 | 16.10 | 16.32 | 312,580 | +0.19(+1.15%) |
Apr 13, 2012 | 15.95 | 16.23 | 15.87 | 16.13 | 232,434 | +0.12(+0.74%) |
Apr 12, 2012 | 15.94 | 16.03 | 15.81 | 16.01 | 209,821 | +0.03(+0.19%) |
Apr 11, 2012 | 15.63 | 15.98 | 15.56 | 15.98 | 328,585 | +0.44(+2.85%) |
Apr 10, 2012 | 15.77 | 15.77 | 15.45 | 15.54 | 350,093 | -0.23(-1.47%) |
Apr 09, 2012 | 15.61 | 15.84 | 15.61 | 15.77 | 216,155 | -0.08(-0.48%) |
Apr 05, 2012 | 15.66 | 15.89 | 15.66 | 15.85 | 361,904 | +0.09(+0.59%) |
Apr 04, 2012 | 15.78 | 15.78 | 15.55 | 15.75 | 188,507 | -0.14(-0.90%) |
Apr 03, 2012 | 15.82 | 15.91 | 15.77 | 15.90 | 178,242 | +0.04(+0.27%) |
Apr 02, 2012 | 15.89 | 16.00 | 15.72 | 15.86 | 275,051 | -0.05(-0.35%) |
Mar 30, 2012 | 16.13 | 16.20 | 15.91 | 15.91 | 231,933 | -0.12(-0.76%) |
Mar 29, 2012 | 16.01 | 16.12 | 15.86 | 16.03 | 196,526 | -0.12(-0.73%) |
Mar 28, 2012 | 16.03 | 16.15 | 15.94 | 16.15 | 285,811 | +0.11(+0.71%) |
Mar 27, 2012 | 16.05 | 16.12 | 16.01 | 16.04 | 207,310 | -0.02(-0.13%) |
Mar 26, 2012 | 15.81 | 16.07 | 15.81 | 16.06 | 336,500 | +0.35(+2.23%) |
Mar 23, 2012 | 15.68 | 15.72 | 15.46 | 15.71 | 267,268 | +0.06(+0.38%) |
Mar 22, 2012 | 15.60 | 15.76 | 15.51 | 15.65 | 189,409 | -0.08(-0.51%) |
Mar 21, 2012 | 15.68 | 15.78 | 15.61 | 15.73 | 179,513 | +0.05(+0.35%) |
Mar 20, 2012 | 15.59 | 15.69 | 15.54 | 15.67 | 161,780 | -0.04(-0.27%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.63 | 15.72 | 336,396 | +0.02(+0.11%) |
Mar 16, 2012 | 15.72 | 15.90 | 15.53 | 15.70 | 657,368 | +0.04(+0.27%) |
Mar 15, 2012 | 15.60 | 15.71 | 15.49 | 15.66 | 291,612 | +0.08(+0.49%) |
Mar 14, 2012 | 15.74 | 15.97 | 15.57 | 15.58 | 252,463 | -0.15(-0.97%) |
Mar 13, 2012 | 15.70 | 15.78 | 15.67 | 15.73 | 259,249 | +0.09(+0.59%) |
Mar 12, 2012 | 15.71 | 15.78 | 15.51 | 15.64 | 273,541 | -0.11(-0.70%) |
Mar 09, 2012 | 15.53 | 15.79 | 15.53 | 15.75 | 292,367 | +0.19(+1.19%) |
Mar 08, 2012 | 15.66 | 15.68 | 15.55 | 15.56 | 218,749 | -0.07(-0.43%) |
Mar 07, 2012 | 15.59 | 15.69 | 15.56 | 15.63 | 234,266 | +0.05(+0.30%) |
Mar 06, 2012 | 15.56 | 15.66 | 15.51 | 15.59 | 243,095 | -0.11(-0.70%) |
Mar 05, 2012 | 15.43 | 15.76 | 15.43 | 15.70 | 258,584 | +0.25(+1.59%) |
Mar 02, 2012 | 15.64 | 15.64 | 15.43 | 15.45 | 338,981 | -0.18(-1.16%) |
Mar 01, 2012 | 15.73 | 15.89 | 15.38 | 15.63 | 410,774 | -0.07(-0.43%) |
Feb 29, 2012 | 15.73 | 15.88 | 15.67 | 15.70 | 531,401 | +0.04(+0.24%) |
Feb 28, 2012 | 15.53 | 15.71 | 15.37 | 15.66 | 384,167 | +0.20(+1.28%) |
Feb 27, 2012 | 15.54 | 15.62 | 15.32 | 15.46 | 546,426 | -0.11(-0.73%) |
Feb 24, 2012 | 15.54 | 15.61 | 15.46 | 15.58 | 467,272 | -0.02(-0.14%) |
Feb 23, 2012 | 15.84 | 16.01 | 15.38 | 15.60 | 1,118,119 | -0.25(-1.60%) |
Feb 22, 2012 | 17.15 | 17.15 | 15.36 | 15.85 | 1,508,233 | -1.17(-6.88%) |
Feb 21, 2012 | 17.11 | 17.25 | 16.85 | 17.02 | 319,686 | -0.03(-0.20%) |
Feb 17, 2012 | 17.09 | 17.09 | 16.93 | 17.06 | 249,528 | +0.03(+0.20%) |
Feb 16, 2012 | 16.58 | 17.02 | 16.55 | 17.02 | 247,869 | +0.44(+2.68%) |
Feb 15, 2012 | 16.89 | 16.89 | 16.44 | 16.58 | 268,234 | -0.24(-1.46%) |
Feb 14, 2012 | 16.68 | 16.82 | 16.64 | 16.82 | 199,849 | +0.10(+0.58%) |
Feb 13, 2012 | 16.45 | 16.84 | 16.45 | 16.73 | 384,927 | +0.38(+2.35%) |
Feb 10, 2012 | 16.35 | 16.51 | 16.32 | 16.34 | 186,855 | -0.17(-1.02%) |
Feb 09, 2012 | 16.62 | 16.65 | 16.44 | 16.51 | 226,359 | -0.11(-0.66%) |
Feb 08, 2012 | 16.88 | 16.94 | 16.49 | 16.62 | 205,556 | -0.20(-1.20%) |
Feb 07, 2012 | 16.95 | 17.00 | 16.78 | 16.82 | 337,748 | -0.21(-1.24%) |
Feb 06, 2012 | 17.06 | 17.08 | 16.79 | 17.03 | 225,346 | -0.05(-0.27%) |
Feb 03, 2012 | 16.90 | 17.14 | 16.86 | 17.08 | 220,515 | +0.38(+2.30%) |
Feb 02, 2012 | 16.81 | 16.84 | 16.67 | 16.70 | 255,363 | -0.05(-0.30%) |