Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.34 | 17.35 | 17.14 | 17.16 | 90,009 | -0.23(-1.34%) |
Apr 27, 2012 | 17.27 | 17.41 | 17.24 | 17.40 | 8,878 | +0.18(+1.04%) |
Apr 26, 2012 | 17.16 | 17.26 | 17.11 | 17.22 | 23,493 | +0.05(+0.31%) |
Apr 25, 2012 | 17.14 | 17.24 | 17.09 | 17.16 | 36,486 | +0.19(+1.11%) |
Apr 24, 2012 | 16.99 | 17.05 | 16.95 | 16.98 | 90,176 | +0.12(+0.70%) |
Apr 23, 2012 | 16.89 | 16.89 | 16.72 | 16.86 | 14,632 | -0.22(-1.30%) |
Apr 20, 2012 | 17.10 | 17.18 | 17.05 | 17.08 | 12,117 | +0.08(+0.45%) |
Apr 19, 2012 | 17.15 | 17.23 | 16.90 | 17.00 | 45,884 | -0.13(-0.73%) |
Apr 18, 2012 | 17.12 | 17.17 | 17.08 | 17.13 | 79,514 | -0.07(-0.42%) |
Apr 17, 2012 | 16.99 | 17.27 | 16.99 | 17.20 | 366,485 | +0.31(+1.85%) |
Apr 16, 2012 | 16.91 | 16.99 | 16.79 | 16.89 | 2,677,667 | +0.06(+0.37%) |
Apr 13, 2012 | 17.04 | 17.04 | 16.82 | 16.82 | 26,451 | -0.24(-1.41%) |
Apr 12, 2012 | 16.65 | 17.11 | 16.65 | 17.07 | 95,699 | +0.43(+2.58%) |
Apr 11, 2012 | 16.67 | 16.71 | 16.59 | 16.64 | 86,854 | +0.20(+1.20%) |
Apr 10, 2012 | 16.86 | 16.86 | 16.42 | 16.44 | 426,950 | -0.44(-2.60%) |
Apr 09, 2012 | 16.88 | 16.92 | 16.68 | 16.88 | 44,423 | -0.29(-1.67%) |
Apr 05, 2012 | 17.16 | 17.26 | 17.12 | 17.16 | 94,946 | -0.07(-0.41%) |
Apr 04, 2012 | 17.29 | 17.29 | 17.12 | 17.24 | 131,111 | -0.21(-1.18%) |
Apr 03, 2012 | 17.47 | 17.48 | 17.30 | 17.44 | 306,585 | -0.04(-0.20%) |
Apr 02, 2012 | 17.32 | 17.52 | 17.18 | 17.48 | 2,142,786 | +0.18(+1.03%) |
Mar 30, 2012 | 17.40 | 17.40 | 17.23 | 17.30 | 18,771 | +0.03(+0.16%) |
Mar 29, 2012 | 17.16 | 17.28 | 17.09 | 17.27 | 80,191 | +0.04(+0.21%) |
Mar 28, 2012 | 17.32 | 17.41 | 17.13 | 17.24 | 299,648 | -0.12(-0.67%) |
Mar 27, 2012 | 17.40 | 17.49 | 17.35 | 17.35 | 810,698 | -0.07(-0.41%) |
Mar 26, 2012 | 17.34 | 17.44 | 17.30 | 17.42 | 3,166,216 | +0.18(+1.04%) |
Mar 23, 2012 | 17.16 | 17.27 | 17.04 | 17.24 | 121,435 | +0.13(+0.78%) |
Mar 22, 2012 | 17.30 | 17.30 | 17.08 | 17.11 | 46,392 | -0.29(-1.69%) |
Mar 21, 2012 | 17.43 | 17.46 | 17.36 | 17.41 | 59,594 | +0.00(+0.00%) |
Mar 20, 2012 | 17.51 | 17.51 | 17.33 | 17.41 | 29,538 | -0.23(-1.32%) |
Mar 19, 2012 | 17.62 | 17.72 | 17.57 | 17.64 | 42,159 | +0.00(+0.00%) |
Mar 16, 2012 | 17.62 | 17.66 | 17.56 | 17.64 | 58,687 | -0.02(-0.10%) |
Mar 15, 2012 | 17.57 | 17.66 | 17.45 | 17.66 | 143,298 | +0.20(+1.17%) |
Mar 14, 2012 | 17.59 | 17.59 | 17.41 | 17.45 | 66,366 | -0.11(-0.65%) |
Mar 13, 2012 | 17.26 | 17.57 | 17.26 | 17.57 | 75,479 | +0.38(+2.18%) |
Mar 12, 2012 | 17.24 | 17.31 | 17.15 | 17.19 | 57,333 | -0.06(-0.36%) |
Mar 09, 2012 | 17.15 | 17.33 | 17.11 | 17.25 | 87,940 | +0.12(+0.68%) |
Mar 08, 2012 | 17.04 | 17.16 | 16.95 | 17.14 | 47,201 | +0.25(+1.48%) |
Mar 07, 2012 | 16.65 | 16.92 | 16.65 | 16.89 | 60,595 | +0.13(+0.80%) |
Mar 06, 2012 | 17.08 | 17.08 | 16.68 | 16.75 | 83,546 | -0.37(-2.14%) |
Mar 05, 2012 | 17.16 | 17.17 | 17.06 | 17.12 | 79,151 | -0.08(-0.47%) |
Mar 02, 2012 | 17.33 | 17.41 | 17.14 | 17.20 | 61,086 | -0.13(-0.77%) |
Mar 01, 2012 | 17.28 | 17.42 | 17.27 | 17.33 | 356,101 | +0.06(+0.36%) |
Feb 29, 2012 | 17.34 | 17.41 | 17.21 | 17.27 | 54,251 | -0.05(-0.31%) |
Feb 28, 2012 | 17.32 | 17.37 | 17.24 | 17.33 | 89,181 | -0.01(-0.05%) |
Feb 27, 2012 | 17.18 | 17.40 | 17.08 | 17.33 | 81,185 | +0.01(+0.05%) |
Feb 24, 2012 | 17.32 | 17.41 | 17.28 | 17.33 | 118,629 | -0.01(-0.05%) |
Feb 23, 2012 | 17.26 | 17.33 | 17.11 | 17.33 | 86,758 | +0.10(+0.57%) |
Feb 22, 2012 | 17.26 | 17.31 | 17.19 | 17.24 | 64,364 | -0.04(-0.21%) |
Feb 21, 2012 | 17.31 | 17.43 | 17.21 | 17.27 | 160,369 | -0.04(-0.21%) |
Feb 17, 2012 | 17.38 | 17.38 | 17.23 | 17.31 | 116,892 | +0.04(+0.21%) |
Feb 16, 2012 | 17.05 | 17.28 | 17.05 | 17.27 | 132,285 | +0.23(+1.36%) |
Feb 15, 2012 | 17.32 | 17.32 | 16.99 | 17.04 | 192,515 | -0.20(-1.14%) |
Feb 14, 2012 | 17.27 | 17.32 | 17.13 | 17.24 | 1,055,182 | -0.06(-0.36%) |
Feb 13, 2012 | 17.23 | 17.31 | 17.15 | 17.30 | 2,323,547 | +0.21(+1.20%) |
Feb 10, 2012 | 17.05 | 17.13 | 16.99 | 17.09 | 26,922 | -0.21(-1.19%) |
Feb 09, 2012 | 17.27 | 17.30 | 17.16 | 17.30 | 63,274 | +0.04(+0.26%) |
Feb 08, 2012 | 17.25 | 17.31 | 17.14 | 17.25 | 127,958 | +0.04(+0.26%) |
Feb 07, 2012 | 17.14 | 17.25 | 17.09 | 17.21 | 53,518 | -0.02(-0.10%) |
Feb 06, 2012 | 17.19 | 17.24 | 17.15 | 17.23 | 86,878 | -0.03(-0.16%) |
Feb 03, 2012 | 17.07 | 17.29 | 17.07 | 17.25 | 101,799 | +0.39(+2.33%) |
Feb 02, 2012 | 16.98 | 16.99 | 16.86 | 16.86 | 9,619 | -0.12(-0.68%) |