Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.01 | 16.11 | 15.78 | 15.82 | 169,569 | -0.20(-1.26%) |
Apr 27, 2012 | 15.82 | 16.09 | 15.61 | 16.02 | 90,686 | +0.29(+1.87%) |
Apr 26, 2012 | 15.45 | 15.84 | 15.42 | 15.73 | 217,078 | +0.19(+1.24%) |
Apr 25, 2012 | 15.89 | 16.02 | 15.46 | 15.53 | 239,214 | -0.10(-0.64%) |
Apr 24, 2012 | 15.47 | 15.68 | 15.31 | 15.63 | 159,824 | +0.16(+1.03%) |
Apr 23, 2012 | 15.65 | 15.69 | 15.43 | 15.47 | 125,434 | -0.50(-3.15%) |
Apr 20, 2012 | 16.19 | 16.19 | 15.71 | 15.98 | 132,205 | +0.15(+0.95%) |
Apr 19, 2012 | 16.12 | 16.15 | 15.55 | 15.83 | 171,871 | -0.31(-1.92%) |
Apr 18, 2012 | 16.30 | 16.38 | 15.97 | 16.14 | 101,658 | -0.32(-1.94%) |
Apr 17, 2012 | 16.30 | 16.65 | 16.30 | 16.46 | 131,311 | +0.31(+1.92%) |
Apr 16, 2012 | 16.10 | 16.25 | 15.76 | 16.15 | 111,828 | +0.14(+0.89%) |
Apr 13, 2012 | 16.27 | 16.38 | 15.94 | 16.00 | 113,328 | -0.33(-2.00%) |
Apr 12, 2012 | 16.15 | 16.44 | 16.09 | 16.33 | 250,905 | +0.15(+0.93%) |
Apr 11, 2012 | 16.35 | 16.35 | 16.12 | 16.18 | 186,344 | +0.04(+0.26%) |
Apr 10, 2012 | 16.67 | 16.67 | 16.07 | 16.14 | 231,745 | -0.53(-3.17%) |
Apr 09, 2012 | 16.73 | 16.84 | 16.56 | 16.67 | 107,574 | -0.39(-2.31%) |
Apr 05, 2012 | 16.89 | 17.11 | 16.89 | 17.06 | 112,510 | -0.09(-0.54%) |
Apr 04, 2012 | 17.55 | 17.58 | 17.07 | 17.15 | 183,536 | -0.61(-3.45%) |
Apr 03, 2012 | 17.87 | 17.97 | 17.62 | 17.76 | 123,439 | -0.15(-0.84%) |
Apr 02, 2012 | 17.61 | 18.04 | 17.54 | 17.92 | 152,967 | +0.20(+1.14%) |
Mar 30, 2012 | 18.18 | 18.45 | 17.71 | 17.71 | 200,005 | -0.30(-1.68%) |
Mar 29, 2012 | 17.87 | 18.07 | 17.60 | 18.02 | 143,113 | -0.01(-0.05%) |
Mar 28, 2012 | 18.15 | 18.20 | 17.78 | 18.02 | 133,987 | -0.13(-0.74%) |
Mar 27, 2012 | 18.29 | 18.34 | 18.15 | 18.16 | 109,700 | -0.09(-0.51%) |
Mar 26, 2012 | 18.31 | 18.39 | 18.19 | 18.25 | 151,782 | +0.14(+0.79%) |
Mar 23, 2012 | 17.93 | 18.13 | 17.76 | 18.11 | 92,670 | +0.23(+1.27%) |
Mar 22, 2012 | 17.90 | 17.91 | 17.59 | 17.88 | 121,687 | -0.27(-1.48%) |
Mar 21, 2012 | 18.22 | 18.33 | 18.05 | 18.15 | 80,790 | +0.03(+0.14%) |
Mar 20, 2012 | 18.32 | 18.39 | 18.04 | 18.12 | 107,931 | -0.39(-2.08%) |
Mar 19, 2012 | 18.31 | 18.75 | 18.22 | 18.51 | 184,957 | +0.18(+0.96%) |
Mar 16, 2012 | 18.64 | 18.64 | 18.26 | 18.33 | 373,094 | -0.24(-1.31%) |
Mar 15, 2012 | 18.35 | 18.62 | 18.12 | 18.58 | 310,757 | +0.28(+1.51%) |
Mar 14, 2012 | 17.97 | 18.33 | 17.97 | 18.30 | 386,953 | +0.31(+1.72%) |
Mar 13, 2012 | 18.12 | 18.12 | 17.90 | 17.99 | 181,443 | +0.08(+0.42%) |
Mar 12, 2012 | 18.23 | 18.45 | 17.81 | 17.92 | 130,535 | -0.44(-2.38%) |
Mar 09, 2012 | 17.75 | 18.45 | 17.66 | 18.35 | 451,269 | +0.59(+3.30%) |
Mar 08, 2012 | 17.71 | 17.92 | 17.39 | 17.76 | 263,691 | +0.14(+0.81%) |
Mar 07, 2012 | 17.33 | 17.65 | 17.19 | 17.62 | 135,812 | +0.33(+1.89%) |
Mar 06, 2012 | 17.28 | 17.39 | 17.16 | 17.29 | 131,116 | -0.26(-1.48%) |
Mar 05, 2012 | 17.39 | 17.58 | 17.19 | 17.55 | 122,615 | +0.05(+0.29%) |
Mar 02, 2012 | 17.98 | 18.07 | 17.39 | 17.50 | 451,461 | -0.49(-2.75%) |
Mar 01, 2012 | 18.19 | 18.32 | 17.97 | 18.00 | 238,265 | -0.12(-0.65%) |
Feb 29, 2012 | 18.16 | 18.36 | 17.60 | 18.12 | 266,143 | -0.02(-0.09%) |
Feb 28, 2012 | 18.47 | 18.54 | 17.88 | 18.13 | 372,385 | -0.39(-2.08%) |
Feb 27, 2012 | 18.89 | 18.89 | 18.32 | 18.52 | 224,509 | -0.46(-2.43%) |
Feb 24, 2012 | 18.99 | 19.14 | 18.19 | 18.98 | 291,673 | -0.20(-1.05%) |
Feb 23, 2012 | 18.79 | 19.36 | 18.79 | 19.18 | 273,923 | +0.39(+2.10%) |
Feb 22, 2012 | 18.78 | 18.97 | 18.64 | 18.79 | 76,390 | -0.04(-0.22%) |
Feb 21, 2012 | 19.11 | 19.11 | 18.79 | 18.83 | 163,507 | -0.26(-1.36%) |
Feb 17, 2012 | 19.19 | 19.19 | 18.82 | 19.09 | 196,244 | +0.02(+0.09%) |
Feb 16, 2012 | 18.62 | 19.14 | 18.48 | 19.07 | 170,974 | +0.44(+2.34%) |
Feb 15, 2012 | 18.88 | 18.88 | 18.48 | 18.64 | 120,441 | -0.11(-0.58%) |
Feb 14, 2012 | 18.80 | 18.86 | 18.54 | 18.75 | 171,990 | -0.13(-0.67%) |
Feb 13, 2012 | 18.54 | 18.92 | 17.83 | 18.87 | 212,023 | +0.49(+2.65%) |
Feb 10, 2012 | 18.42 | 18.57 | 17.66 | 18.38 | 104,873 | -0.25(-1.35%) |
Feb 09, 2012 | 18.65 | 18.75 | 18.45 | 18.64 | 90,131 | +0.01(+0.05%) |
Feb 08, 2012 | 18.54 | 18.96 | 18.51 | 18.63 | 391,921 | +0.15(+0.82%) |
Feb 07, 2012 | 18.50 | 18.56 | 18.36 | 18.48 | 136,143 | -0.05(-0.27%) |
Feb 06, 2012 | 18.69 | 18.85 | 18.48 | 18.53 | 239,585 | -0.29(-1.56%) |
Feb 03, 2012 | 18.90 | 19.29 | 18.73 | 18.82 | 439,066 | +0.29(+1.58%) |
Feb 02, 2012 | 18.16 | 18.57 | 17.65 | 18.53 | 290,462 | +0.37(+2.03%) |