Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.19 | 17.41 | 16.84 | 17.26 | 263,288 | +0.04(+0.23%) |
Apr 27, 2012 | 17.23 | 17.42 | 16.78 | 17.22 | 176,438 | +0.08(+0.47%) |
Apr 26, 2012 | 16.73 | 17.21 | 16.38 | 17.14 | 274,605 | +0.34(+2.02%) |
Apr 25, 2012 | 17.07 | 17.40 | 16.79 | 16.80 | 238,663 | +0.05(+0.30%) |
Apr 24, 2012 | 16.33 | 16.79 | 16.27 | 16.75 | 145,550 | +0.39(+2.38%) |
Apr 23, 2012 | 16.79 | 16.81 | 16.23 | 16.36 | 230,546 | -0.80(-4.66%) |
Apr 20, 2012 | 17.12 | 17.54 | 17.00 | 17.16 | 232,053 | +0.28(+1.66%) |
Apr 19, 2012 | 17.18 | 17.24 | 16.72 | 16.88 | 94,297 | -0.29(-1.69%) |
Apr 18, 2012 | 16.98 | 17.31 | 16.95 | 17.17 | 179,089 | +0.07(+0.41%) |
Apr 17, 2012 | 16.95 | 17.48 | 16.95 | 17.10 | 187,227 | +0.35(+2.09%) |
Apr 16, 2012 | 16.70 | 16.95 | 16.40 | 16.75 | 75,711 | +0.15(+0.90%) |
Apr 13, 2012 | 16.92 | 17.00 | 16.58 | 16.60 | 119,666 | -0.42(-2.47%) |
Apr 12, 2012 | 16.60 | 17.13 | 16.56 | 17.02 | 132,769 | +0.41(+2.47%) |
Apr 11, 2012 | 16.53 | 16.61 | 16.42 | 16.61 | 130,235 | +0.27(+1.65%) |
Apr 10, 2012 | 16.87 | 16.87 | 16.20 | 16.34 | 166,899 | -0.56(-3.31%) |
Apr 09, 2012 | 16.87 | 17.00 | 16.59 | 16.90 | 180,805 | -0.41(-2.37%) |
Apr 05, 2012 | 17.17 | 17.40 | 17.17 | 17.31 | 157,072 | +0.02(+0.12%) |
Apr 04, 2012 | 17.38 | 17.49 | 17.13 | 17.29 | 117,846 | -0.39(-2.21%) |
Apr 03, 2012 | 18.08 | 18.13 | 17.60 | 17.68 | 147,266 | -0.44(-2.43%) |
Apr 02, 2012 | 17.78 | 18.22 | 17.68 | 18.12 | 290,036 | +0.24(+1.34%) |
Mar 30, 2012 | 18.00 | 18.00 | 17.71 | 17.88 | 207,873 | +0.07(+0.39%) |
Mar 29, 2012 | 17.37 | 17.87 | 17.27 | 17.81 | 243,871 | +0.25(+1.42%) |
Mar 28, 2012 | 17.50 | 17.69 | 17.38 | 17.56 | 184,737 | +0.06(+0.34%) |
Mar 27, 2012 | 17.95 | 18.01 | 17.50 | 17.50 | 126,125 | -0.49(-2.72%) |
Mar 26, 2012 | 17.71 | 18.13 | 17.63 | 17.99 | 139,583 | +0.51(+2.92%) |
Mar 23, 2012 | 17.02 | 17.50 | 16.90 | 17.48 | 140,477 | +0.48(+2.82%) |
Mar 22, 2012 | 16.93 | 17.07 | 16.88 | 17.00 | 228,733 | -0.19(-1.11%) |
Mar 21, 2012 | 17.15 | 17.44 | 17.10 | 17.19 | 181,311 | +0.13(+0.76%) |
Mar 20, 2012 | 17.35 | 17.41 | 16.98 | 17.06 | 151,397 | -0.47(-2.68%) |
Mar 19, 2012 | 17.26 | 17.68 | 17.14 | 17.53 | 179,658 | +0.28(+1.62%) |
Mar 16, 2012 | 17.34 | 17.37 | 17.15 | 17.25 | 379,751 | -0.06(-0.35%) |
Mar 15, 2012 | 17.14 | 17.38 | 17.06 | 17.31 | 193,268 | +0.13(+0.76%) |
Mar 14, 2012 | 17.57 | 17.70 | 17.13 | 17.18 | 214,937 | -0.51(-2.88%) |
Mar 13, 2012 | 17.50 | 17.69 | 17.19 | 17.69 | 368,113 | +0.38(+2.20%) |
Mar 12, 2012 | 17.40 | 17.58 | 17.11 | 17.31 | 400,911 | -0.12(-0.69%) |
Mar 09, 2012 | 16.90 | 17.48 | 16.75 | 17.43 | 406,553 | +0.50(+2.95%) |
Mar 08, 2012 | 16.58 | 16.93 | 16.45 | 16.93 | 218,276 | +0.49(+2.98%) |
Mar 07, 2012 | 16.30 | 16.48 | 16.21 | 16.44 | 133,995 | +0.24(+1.48%) |
Mar 06, 2012 | 16.27 | 16.44 | 16.14 | 16.20 | 298,116 | -0.28(-1.70%) |
Mar 05, 2012 | 16.33 | 16.55 | 16.15 | 16.48 | 141,422 | +0.04(+0.24%) |
Mar 02, 2012 | 16.80 | 16.93 | 16.20 | 16.44 | 235,694 | -0.36(-2.14%) |
Mar 01, 2012 | 16.69 | 17.05 | 16.69 | 16.80 | 219,040 | +0.24(+1.45%) |
Feb 29, 2012 | 16.68 | 16.93 | 16.31 | 16.56 | 392,136 | -0.14(-0.84%) |
Feb 28, 2012 | 16.87 | 16.98 | 16.48 | 16.70 | 189,357 | -0.15(-0.89%) |
Feb 27, 2012 | 16.68 | 16.99 | 16.50 | 16.85 | 187,253 | -0.07(-0.41%) |
Feb 24, 2012 | 16.93 | 16.97 | 16.76 | 16.92 | 162,622 | -0.03(-0.18%) |
Feb 23, 2012 | 16.71 | 16.99 | 16.53 | 16.95 | 153,788 | +0.26(+1.56%) |
Feb 22, 2012 | 16.77 | 17.00 | 16.53 | 16.69 | 199,995 | -0.14(-0.83%) |
Feb 21, 2012 | 16.77 | 16.87 | 16.62 | 16.83 | 277,690 | +0.03(+0.18%) |
Feb 17, 2012 | 16.72 | 17.06 | 16.68 | 16.80 | 169,727 | +0.10(+0.60%) |
Feb 16, 2012 | 16.64 | 16.75 | 16.50 | 16.70 | 198,773 | +0.12(+0.72%) |
Feb 15, 2012 | 16.78 | 16.78 | 16.37 | 16.58 | 193,773 | -0.13(-0.78%) |
Feb 14, 2012 | 16.75 | 16.86 | 16.26 | 16.71 | 220,905 | -0.16(-0.95%) |
Feb 13, 2012 | 17.22 | 17.36 | 16.82 | 16.87 | 282,845 | -0.02(-0.12%) |
Feb 10, 2012 | 17.05 | 17.17 | 16.69 | 16.89 | 280,246 | -0.44(-2.54%) |
Feb 09, 2012 | 17.99 | 17.99 | 16.87 | 17.33 | 413,643 | +0.21(+1.23%) |
Feb 08, 2012 | 16.93 | 17.18 | 16.83 | 17.12 | 184,115 | +0.18(+1.06%) |
Feb 07, 2012 | 16.75 | 16.96 | 16.74 | 16.94 | 359,228 | +0.12(+0.71%) |
Feb 06, 2012 | 17.02 | 17.09 | 16.63 | 16.82 | 306,493 | -0.40(-2.32%) |
Feb 03, 2012 | 17.18 | 17.41 | 17.00 | 17.22 | 415,797 | +0.52(+3.11%) |
Feb 02, 2012 | 16.98 | 17.37 | 16.65 | 16.70 | 355,751 | -0.24(-1.42%) |