Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.42 | 16.58 | 16.42 | 16.56 | 18,811 | +0.14(+0.85%) |
Apr 27, 2012 | 16.28 | 16.45 | 16.28 | 16.42 | 11,188 | +0.23(+1.42%) |
Apr 26, 2012 | 16.19 | 16.20 | 16.01 | 16.19 | 6,528 | +0.16(+1.00%) |
Apr 25, 2012 | 15.99 | 16.20 | 15.84 | 16.03 | 34,663 | +0.73(+4.77%) |
Apr 24, 2012 | 15.22 | 15.54 | 15.21 | 15.30 | 13,278 | +0.25(+1.66%) |
Apr 23, 2012 | 14.86 | 15.09 | 14.79 | 15.05 | 15,113 | -0.71(-4.51%) |
Apr 20, 2012 | 15.74 | 15.88 | 15.68 | 15.76 | 19,882 | +0.38(+2.50%) |
Apr 19, 2012 | 15.45 | 15.62 | 15.27 | 15.38 | 10,903 | -0.04(-0.23%) |
Apr 18, 2012 | 15.40 | 15.64 | 15.33 | 15.41 | 8,730 | -0.25(-1.60%) |
Apr 17, 2012 | 15.56 | 15.74 | 15.48 | 15.66 | 84,573 | +0.72(+4.82%) |
Apr 16, 2012 | 14.94 | 14.96 | 14.74 | 14.94 | 13,523 | +0.39(+2.68%) |
Apr 13, 2012 | 14.77 | 14.77 | 14.55 | 14.55 | 9,176 | -0.32(-2.15%) |
Apr 12, 2012 | 14.79 | 14.97 | 14.79 | 14.87 | 23,914 | +0.38(+2.62%) |
Apr 11, 2012 | 14.55 | 14.63 | 14.43 | 14.49 | 14,037 | +0.33(+2.33%) |
Apr 10, 2012 | 14.38 | 14.55 | 14.06 | 14.16 | 47,614 | -0.56(-3.80%) |
Apr 09, 2012 | 14.01 | 14.75 | 14.01 | 14.72 | 28,321 | -0.09(-0.61%) |
Apr 05, 2012 | 14.65 | 14.97 | 14.65 | 14.81 | 24,312 | -0.37(-2.44%) |
Apr 04, 2012 | 15.04 | 15.22 | 15.00 | 15.18 | 10,932 | -0.28(-1.81%) |
Apr 03, 2012 | 15.74 | 15.78 | 15.43 | 15.46 | 267,703 | -0.30(-1.90%) |
Apr 02, 2012 | 15.34 | 15.88 | 15.34 | 15.76 | 13,119 | +0.14(+0.90%) |
Mar 30, 2012 | 15.42 | 15.63 | 15.32 | 15.62 | 14,729 | +0.21(+1.36%) |
Mar 29, 2012 | 15.40 | 15.49 | 15.22 | 15.41 | 10,279 | -0.30(-1.91%) |
Mar 28, 2012 | 15.78 | 15.81 | 15.58 | 15.71 | 12,378 | -0.75(-4.56%) |
Mar 27, 2012 | 16.51 | 16.67 | 16.43 | 16.46 | 35,553 | -0.14(-0.84%) |
Mar 26, 2012 | 16.26 | 16.60 | 16.26 | 16.60 | 12,971 | +0.37(+2.28%) |
Mar 23, 2012 | 16.01 | 16.25 | 16.01 | 16.23 | 10,003 | +0.35(+2.20%) |
Mar 22, 2012 | 15.89 | 16.04 | 15.83 | 15.88 | 15,009 | -0.25(-1.55%) |
Mar 21, 2012 | 16.36 | 16.41 | 16.00 | 16.13 | 16,508 | -0.33(-2.00%) |
Mar 20, 2012 | 16.53 | 16.60 | 16.40 | 16.46 | 84,481 | -0.25(-1.50%) |
Mar 19, 2012 | 16.61 | 16.81 | 16.54 | 16.71 | 24,543 | -0.08(-0.48%) |
Mar 16, 2012 | 16.79 | 16.91 | 16.79 | 16.79 | 23,086 | -0.14(-0.83%) |
Mar 15, 2012 | 16.60 | 17.00 | 16.60 | 16.93 | 18,066 | +0.21(+1.26%) |
Mar 14, 2012 | 16.77 | 16.77 | 16.60 | 16.72 | 15,181 | +0.28(+1.70%) |
Mar 13, 2012 | 16.17 | 16.44 | 16.17 | 16.44 | 15,821 | +0.34(+2.08%) |
Mar 12, 2012 | 16.14 | 16.14 | 15.98 | 16.11 | 22,646 | -0.11(-0.71%) |
Mar 09, 2012 | 16.36 | 16.45 | 16.21 | 16.22 | 9,524 | -0.51(-3.05%) |
Mar 08, 2012 | 16.36 | 16.84 | 16.29 | 16.73 | 12,329 | +0.60(+3.72%) |
Mar 07, 2012 | 16.07 | 16.23 | 16.04 | 16.13 | 20,782 | -0.07(-0.43%) |
Mar 06, 2012 | 16.35 | 16.35 | 16.07 | 16.20 | 27,350 | -0.88(-5.15%) |
Mar 05, 2012 | 17.03 | 17.12 | 16.95 | 17.08 | 11,364 | -0.03(-0.18%) |
Mar 02, 2012 | 17.21 | 17.22 | 17.02 | 17.11 | 8,579 | -0.15(-0.87%) |
Mar 01, 2012 | 17.32 | 17.44 | 17.25 | 17.26 | 9,716 | +0.09(+0.52%) |
Feb 29, 2012 | 17.42 | 17.45 | 17.11 | 17.17 | 19,010 | +0.09(+0.50%) |
Feb 28, 2012 | 16.89 | 17.15 | 16.88 | 17.09 | 10,443 | +0.21(+1.27%) |
Feb 27, 2012 | 16.67 | 16.98 | 16.67 | 16.87 | 10,128 | -0.13(-0.76%) |
Feb 24, 2012 | 16.97 | 17.19 | 16.90 | 17.00 | 14,774 | +0.13(+0.77%) |
Feb 23, 2012 | 16.65 | 16.87 | 16.65 | 16.87 | 51,999 | +0.12(+0.72%) |
Feb 22, 2012 | 16.82 | 16.83 | 16.63 | 16.75 | 24,071 | -0.35(-2.05%) |
Feb 21, 2012 | 16.96 | 17.18 | 16.96 | 17.10 | 14,849 | +0.20(+1.18%) |
Feb 17, 2012 | 16.92 | 16.95 | 16.71 | 16.90 | 47,331 | -0.02(-0.14%) |
Feb 16, 2012 | 16.45 | 16.95 | 16.45 | 16.92 | 22,223 | +0.58(+3.57%) |
Feb 15, 2012 | 16.53 | 16.58 | 16.33 | 16.34 | 10,103 | +0.34(+2.12%) |
Feb 14, 2012 | 16.00 | 16.09 | 15.77 | 16.00 | 42,967 | -0.39(-2.38%) |
Feb 13, 2012 | 15.87 | 16.54 | 15.83 | 16.39 | 19,234 | +0.86(+5.54%) |
Feb 10, 2012 | 15.62 | 15.74 | 15.50 | 15.53 | 13,393 | -0.88(-5.36%) |
Feb 09, 2012 | 16.43 | 16.46 | 16.21 | 16.41 | 12,868 | +0.16(+0.98%) |
Feb 08, 2012 | 16.22 | 16.29 | 16.04 | 16.25 | 29,971 | +0.40(+2.52%) |
Feb 07, 2012 | 15.60 | 15.86 | 15.55 | 15.85 | 20,962 | +0.44(+2.86%) |
Feb 06, 2012 | 15.21 | 15.46 | 15.21 | 15.41 | 14,364 | -0.18(-1.15%) |
Feb 03, 2012 | 15.45 | 15.60 | 15.38 | 15.59 | 41,167 | +0.27(+1.76%) |
Feb 02, 2012 | 15.22 | 15.32 | 15.14 | 15.32 | 22,615 | +0.20(+1.32%) |