Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.33 | 17.54 | 16.97 | 17.48 | 98,714 | +0.10(+0.56%) |
Apr 27, 2012 | 18.03 | 18.03 | 17.21 | 17.39 | 78,503 | +0.04(+0.20%) |
Apr 26, 2012 | 16.61 | 17.41 | 16.51 | 17.35 | 51,155 | +0.71(+4.24%) |
Apr 25, 2012 | 16.54 | 16.76 | 16.41 | 16.65 | 37,382 | +0.22(+1.34%) |
Apr 24, 2012 | 15.92 | 16.44 | 15.92 | 16.43 | 31,482 | +0.48(+2.98%) |
Apr 23, 2012 | 16.45 | 16.45 | 15.86 | 15.95 | 57,173 | -0.71(-4.23%) |
Apr 20, 2012 | 16.62 | 16.69 | 16.31 | 16.66 | 34,993 | +0.30(+1.83%) |
Apr 19, 2012 | 16.64 | 16.78 | 16.18 | 16.36 | 25,808 | -0.28(-1.69%) |
Apr 18, 2012 | 16.67 | 16.68 | 16.44 | 16.64 | 20,183 | -0.05(-0.32%) |
Apr 17, 2012 | 16.57 | 16.92 | 16.57 | 16.69 | 49,998 | +0.21(+1.28%) |
Apr 16, 2012 | 16.45 | 16.63 | 16.20 | 16.48 | 16,719 | +0.04(+0.27%) |
Apr 13, 2012 | 16.64 | 16.70 | 16.21 | 16.44 | 36,665 | -0.26(-1.58%) |
Apr 12, 2012 | 16.37 | 16.73 | 16.13 | 16.70 | 30,417 | +0.30(+1.85%) |
Apr 11, 2012 | 16.73 | 16.73 | 16.16 | 16.40 | 45,614 | -0.15(-0.93%) |
Apr 10, 2012 | 16.78 | 16.88 | 16.33 | 16.55 | 51,458 | -0.20(-1.21%) |
Apr 09, 2012 | 16.53 | 16.97 | 16.28 | 16.75 | 67,936 | -0.09(-0.52%) |
Apr 05, 2012 | 17.62 | 17.94 | 16.64 | 16.84 | 175,498 | +0.35(+2.14%) |
Apr 04, 2012 | 16.42 | 16.55 | 16.28 | 16.49 | 132,137 | -0.06(-0.37%) |
Apr 03, 2012 | 16.92 | 16.92 | 16.50 | 16.55 | 55,582 | -0.21(-1.26%) |
Apr 02, 2012 | 16.27 | 16.88 | 16.27 | 16.76 | 74,891 | +0.40(+2.42%) |
Mar 30, 2012 | 16.31 | 16.37 | 15.98 | 16.36 | 54,258 | +0.18(+1.09%) |
Mar 29, 2012 | 16.01 | 16.24 | 15.88 | 16.19 | 27,026 | +0.03(+0.16%) |
Mar 28, 2012 | 16.64 | 16.66 | 16.00 | 16.16 | 54,645 | -0.48(-2.91%) |
Mar 27, 2012 | 16.73 | 16.88 | 16.63 | 16.65 | 20,132 | -0.13(-0.79%) |
Mar 26, 2012 | 16.77 | 16.88 | 16.72 | 16.78 | 40,103 | +0.12(+0.74%) |
Mar 23, 2012 | 16.67 | 16.70 | 16.33 | 16.66 | 32,061 | +0.04(+0.27%) |
Mar 22, 2012 | 16.20 | 16.66 | 16.20 | 16.61 | 73,514 | +0.29(+1.78%) |
Mar 21, 2012 | 16.36 | 16.51 | 16.25 | 16.32 | 34,745 | -0.10(-0.59%) |
Mar 20, 2012 | 16.32 | 16.63 | 16.30 | 16.42 | 27,179 | +0.02(+0.11%) |
Mar 19, 2012 | 16.31 | 16.63 | 16.21 | 16.40 | 29,112 | +0.09(+0.54%) |
Mar 16, 2012 | 16.52 | 16.52 | 16.22 | 16.31 | 78,764 | -0.21(-1.28%) |
Mar 15, 2012 | 16.52 | 16.63 | 16.38 | 16.52 | 33,335 | -0.15(-0.90%) |
Mar 14, 2012 | 16.84 | 16.87 | 16.53 | 16.67 | 27,521 | -0.15(-0.89%) |
Mar 13, 2012 | 16.78 | 16.84 | 16.30 | 16.82 | 52,290 | +0.23(+1.38%) |
Mar 12, 2012 | 16.61 | 16.75 | 16.40 | 16.59 | 58,466 | +0.04(+0.27%) |
Mar 09, 2012 | 16.31 | 16.81 | 16.11 | 16.55 | 59,974 | +0.27(+1.68%) |
Mar 08, 2012 | 16.62 | 16.62 | 16.06 | 16.28 | 33,356 | -0.29(-1.76%) |
Mar 07, 2012 | 15.99 | 16.66 | 15.94 | 16.57 | 46,211 | +0.67(+4.21%) |
Mar 06, 2012 | 15.87 | 15.99 | 15.73 | 15.90 | 164,857 | -0.14(-0.88%) |
Mar 05, 2012 | 15.70 | 16.16 | 15.55 | 16.04 | 165,296 | +0.17(+1.06%) |
Mar 02, 2012 | 15.77 | 16.14 | 15.71 | 15.87 | 64,689 | +0.05(+0.33%) |
Mar 01, 2012 | 15.95 | 16.27 | 15.79 | 15.82 | 59,274 | -0.03(-0.17%) |
Feb 29, 2012 | 16.13 | 16.26 | 15.64 | 15.84 | 79,160 | -0.24(-1.48%) |
Feb 28, 2012 | 15.87 | 16.10 | 15.81 | 16.08 | 40,048 | +0.24(+1.50%) |
Feb 27, 2012 | 15.57 | 15.91 | 15.57 | 15.84 | 34,500 | +0.11(+0.73%) |
Feb 24, 2012 | 15.77 | 15.88 | 15.44 | 15.73 | 77,192 | -0.14(-0.89%) |
Feb 23, 2012 | 14.99 | 16.08 | 14.98 | 15.87 | 343,061 | +0.88(+5.88%) |
Feb 22, 2012 | 14.60 | 15.04 | 14.60 | 14.99 | 69,567 | +0.40(+2.72%) |
Feb 21, 2012 | 14.76 | 14.76 | 14.43 | 14.59 | 55,369 | -0.16(-1.08%) |
Feb 17, 2012 | 14.32 | 14.87 | 14.10 | 14.75 | 50,639 | +0.48(+3.40%) |
Feb 16, 2012 | 13.54 | 14.34 | 13.48 | 14.27 | 83,813 | +0.75(+5.54%) |
Feb 15, 2012 | 13.86 | 13.97 | 13.44 | 13.52 | 69,458 | -0.33(-2.36%) |
Feb 14, 2012 | 13.71 | 13.88 | 13.54 | 13.84 | 108,224 | +0.05(+0.38%) |
Feb 13, 2012 | 13.86 | 14.10 | 13.66 | 13.79 | 51,781 | -0.03(-0.19%) |
Feb 10, 2012 | 13.99 | 14.13 | 13.78 | 13.82 | 34,947 | -0.27(-1.94%) |
Feb 09, 2012 | 14.14 | 14.19 | 13.88 | 14.09 | 31,565 | +0.01(+0.06%) |
Feb 08, 2012 | 14.14 | 14.21 | 13.97 | 14.08 | 38,319 | -0.02(-0.12%) |
Feb 07, 2012 | 14.10 | 14.29 | 14.00 | 14.10 | 127,294 | -0.10(-0.68%) |
Feb 06, 2012 | 14.58 | 14.59 | 14.13 | 14.20 | 57,428 | -0.51(-3.47%) |
Feb 03, 2012 | 14.59 | 14.77 | 14.59 | 14.71 | 67,278 | +0.33(+2.27%) |
Feb 02, 2012 | 14.63 | 14.84 | 13.92 | 14.38 | 47,832 | -0.23(-1.57%) |