Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.35 | 17.40 | 16.75 | 16.80 | 40,352 | -0.51(-2.95%) |
Apr 27, 2012 | 17.15 | 17.43 | 16.91 | 17.31 | 30,834 | +0.17(+0.99%) |
Apr 26, 2012 | 17.08 | 17.48 | 16.96 | 17.14 | 22,987 | -0.01(-0.09%) |
Apr 25, 2012 | 17.07 | 17.29 | 16.94 | 17.16 | 38,965 | +0.24(+1.44%) |
Apr 24, 2012 | 16.61 | 17.03 | 16.61 | 16.91 | 27,245 | +0.27(+1.65%) |
Apr 23, 2012 | 16.68 | 16.76 | 16.48 | 16.64 | 55,674 | -0.41(-2.39%) |
Apr 20, 2012 | 17.17 | 17.22 | 16.82 | 17.05 | 45,255 | +0.32(+1.90%) |
Apr 19, 2012 | 16.87 | 17.05 | 16.64 | 16.73 | 35,834 | -0.16(-0.92%) |
Apr 18, 2012 | 17.20 | 17.20 | 16.86 | 16.89 | 25,823 | -0.39(-2.23%) |
Apr 17, 2012 | 17.06 | 17.46 | 16.87 | 17.27 | 38,869 | +0.31(+1.83%) |
Apr 16, 2012 | 16.71 | 17.05 | 16.69 | 16.96 | 25,065 | +0.29(+1.73%) |
Apr 13, 2012 | 17.19 | 17.19 | 16.66 | 16.67 | 37,042 | -0.64(-3.72%) |
Apr 12, 2012 | 17.29 | 17.48 | 17.21 | 17.31 | 32,250 | +0.01(+0.09%) |
Apr 11, 2012 | 16.98 | 17.32 | 16.97 | 17.30 | 34,045 | +0.46(+2.73%) |
Apr 10, 2012 | 17.08 | 17.08 | 16.59 | 16.84 | 74,859 | -0.28(-1.64%) |
Apr 09, 2012 | 17.25 | 17.31 | 16.85 | 17.12 | 50,371 | -0.38(-2.16%) |
Apr 05, 2012 | 17.58 | 17.66 | 17.47 | 17.50 | 18,353 | -0.15(-0.84%) |
Apr 04, 2012 | 17.84 | 17.91 | 17.48 | 17.65 | 51,734 | -0.38(-2.10%) |
Apr 03, 2012 | 18.26 | 18.41 | 18.02 | 18.03 | 42,314 | -0.31(-1.70%) |
Apr 02, 2012 | 18.08 | 18.37 | 18.07 | 18.34 | 38,486 | +0.21(+1.19%) |
Mar 30, 2012 | 18.71 | 18.71 | 18.11 | 18.12 | 42,119 | -0.39(-2.12%) |
Mar 29, 2012 | 18.62 | 18.63 | 18.26 | 18.51 | 24,061 | -0.32(-1.69%) |
Mar 28, 2012 | 18.83 | 19.05 | 18.53 | 18.83 | 31,104 | +0.06(+0.32%) |
Mar 27, 2012 | 19.03 | 19.08 | 18.69 | 18.77 | 48,853 | -0.21(-1.09%) |
Mar 26, 2012 | 18.60 | 19.02 | 18.54 | 18.98 | 42,098 | +0.66(+3.60%) |
Mar 23, 2012 | 17.97 | 18.34 | 17.92 | 18.32 | 30,103 | +0.31(+1.73%) |
Mar 22, 2012 | 18.34 | 18.37 | 17.95 | 18.01 | 22,919 | -0.47(-2.56%) |
Mar 21, 2012 | 18.71 | 18.74 | 18.41 | 18.48 | 15,051 | -0.10(-0.56%) |
Mar 20, 2012 | 18.71 | 18.82 | 18.54 | 18.59 | 24,764 | -0.28(-1.49%) |
Mar 19, 2012 | 18.47 | 19.20 | 18.31 | 18.87 | 40,770 | +0.33(+1.80%) |
Mar 16, 2012 | 18.57 | 18.62 | 18.30 | 18.54 | 106,261 | +0.05(+0.28%) |
Mar 15, 2012 | 18.45 | 18.84 | 18.21 | 18.48 | 56,897 | +0.10(+0.56%) |
Mar 14, 2012 | 18.64 | 18.71 | 18.37 | 18.38 | 20,480 | -0.33(-1.78%) |
Mar 13, 2012 | 18.55 | 18.74 | 18.24 | 18.71 | 42,903 | +0.21(+1.12%) |
Mar 12, 2012 | 18.49 | 18.55 | 18.16 | 18.51 | 20,964 | +0.01(+0.04%) |
Mar 09, 2012 | 18.15 | 18.77 | 18.10 | 18.50 | 74,257 | +0.35(+1.92%) |
Mar 08, 2012 | 17.94 | 18.17 | 17.60 | 18.15 | 34,404 | +0.27(+1.53%) |
Mar 07, 2012 | 17.62 | 17.88 | 17.57 | 17.88 | 34,712 | +0.42(+2.42%) |
Mar 06, 2012 | 17.77 | 17.88 | 17.43 | 17.46 | 60,217 | -0.58(-3.20%) |
Mar 05, 2012 | 17.46 | 18.10 | 17.44 | 18.03 | 92,353 | +0.49(+2.79%) |
Mar 02, 2012 | 18.14 | 18.15 | 17.45 | 17.54 | 110,600 | -0.50(-2.79%) |
Mar 01, 2012 | 18.32 | 18.75 | 18.00 | 18.05 | 73,130 | -0.13(-0.73%) |
Feb 29, 2012 | 18.78 | 18.82 | 18.17 | 18.18 | 86,752 | -0.50(-2.66%) |
Feb 28, 2012 | 19.00 | 19.00 | 18.59 | 18.68 | 74,311 | -0.27(-1.45%) |
Feb 27, 2012 | 18.68 | 19.05 | 18.53 | 18.95 | 46,779 | +0.08(+0.43%) |
Feb 24, 2012 | 19.08 | 19.15 | 18.81 | 18.87 | 50,035 | -0.24(-1.24%) |
Feb 23, 2012 | 18.57 | 19.20 | 18.51 | 19.11 | 69,040 | +0.64(+3.49%) |
Feb 22, 2012 | 19.03 | 19.07 | 18.46 | 18.46 | 59,567 | -0.63(-3.30%) |
Feb 21, 2012 | 19.40 | 19.40 | 18.91 | 19.09 | 24,680 | -0.21(-1.07%) |
Feb 17, 2012 | 19.25 | 19.40 | 19.14 | 19.30 | 67,335 | +0.10(+0.50%) |
Feb 16, 2012 | 18.58 | 19.24 | 18.57 | 19.20 | 68,466 | +0.63(+3.39%) |
Feb 15, 2012 | 19.05 | 19.23 | 18.51 | 18.57 | 46,766 | -0.42(-2.22%) |
Feb 14, 2012 | 18.77 | 19.17 | 18.46 | 19.00 | 89,884 | +0.18(+0.94%) |
Feb 13, 2012 | 18.52 | 18.86 | 18.40 | 18.82 | 83,864 | +0.57(+3.12%) |
Feb 10, 2012 | 18.13 | 18.43 | 18.03 | 18.25 | 83,417 | +0.03(+0.16%) |
Feb 09, 2012 | 18.77 | 18.85 | 18.03 | 18.22 | 105,286 | -0.54(-2.88%) |
Feb 08, 2012 | 18.91 | 19.12 | 18.58 | 18.76 | 70,817 | -0.16(-0.82%) |
Feb 07, 2012 | 19.00 | 19.31 | 18.89 | 18.91 | 55,096 | -0.19(-0.97%) |
Feb 06, 2012 | 19.59 | 19.64 | 18.93 | 19.10 | 51,915 | -0.52(-2.64%) |
Feb 03, 2012 | 19.63 | 19.84 | 19.51 | 19.62 | 62,472 | +0.38(+1.96%) |
Feb 02, 2012 | 18.96 | 19.51 | 18.96 | 19.24 | 53,519 | +0.34(+1.80%) |