Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.87 | 15.90 | 15.86 | 15.87 | 15,449 | -0.08(-0.50%) |
Apr 27, 2012 | 15.98 | 15.98 | 15.84 | 15.95 | 7,585 | -0.17(-1.05%) |
Apr 26, 2012 | 16.01 | 16.15 | 16.01 | 16.12 | 11,672 | -0.06(-0.37%) |
Apr 25, 2012 | 16.33 | 16.33 | 16.10 | 16.18 | 12,835 | -0.02(-0.12%) |
Apr 24, 2012 | 16.31 | 16.31 | 16.20 | 16.20 | 12,181 | +0.14(+0.87%) |
Apr 23, 2012 | 16.01 | 16.11 | 15.98 | 16.06 | 18,534 | -0.59(-3.54%) |
Apr 20, 2012 | 16.72 | 16.72 | 16.62 | 16.65 | 6,114 | +0.05(+0.30%) |
Apr 19, 2012 | 16.66 | 16.70 | 16.54 | 16.60 | 12,613 | -0.10(-0.60%) |
Apr 18, 2012 | 16.53 | 16.81 | 16.53 | 16.70 | 22,539 | -0.17(-1.01%) |
Apr 17, 2012 | 16.65 | 16.91 | 16.65 | 16.87 | 22,330 | +0.04(+0.24%) |
Apr 16, 2012 | 16.88 | 16.88 | 16.73 | 16.83 | 87,256 | +0.03(+0.18%) |
Apr 13, 2012 | 16.85 | 16.85 | 16.75 | 16.80 | 10,190 | -0.02(-0.12%) |
Apr 12, 2012 | 16.55 | 16.87 | 16.47 | 16.82 | 15,830 | +0.35(+2.13%) |
Apr 11, 2012 | 16.59 | 16.59 | 16.45 | 16.47 | 12,532 | +0.27(+1.67%) |
Apr 10, 2012 | 16.61 | 16.61 | 16.17 | 16.20 | 14,912 | -0.21(-1.28%) |
Apr 09, 2012 | 16.50 | 16.55 | 16.41 | 16.41 | 7,322 | -0.30(-1.80%) |
Apr 05, 2012 | 16.59 | 16.72 | 16.59 | 16.71 | 9,174 | +0.25(+1.52%) |
Apr 04, 2012 | 16.53 | 16.53 | 16.35 | 16.46 | 9,708 | -0.17(-1.02%) |
Apr 03, 2012 | 16.75 | 16.75 | 16.57 | 16.63 | 7,390 | -0.12(-0.72%) |
Apr 02, 2012 | 16.51 | 16.75 | 16.43 | 16.75 | 17,851 | +0.04(+0.24%) |
Mar 30, 2012 | 16.88 | 16.88 | 16.67 | 16.71 | 27,800 | +0.05(+0.30%) |
Mar 29, 2012 | 16.85 | 16.85 | 16.52 | 16.66 | 35,276 | -0.32(-1.88%) |
Mar 28, 2012 | 17.11 | 17.11 | 16.94 | 16.98 | 11,157 | -0.23(-1.34%) |
Mar 27, 2012 | 17.16 | 17.30 | 17.16 | 17.21 | 17,853 | +0.15(+0.88%) |
Mar 26, 2012 | 17.05 | 17.12 | 17.03 | 17.06 | 10,971 | +0.16(+0.95%) |
Mar 23, 2012 | 17.03 | 17.03 | 16.84 | 16.90 | 15,466 | -0.20(-1.17%) |
Mar 22, 2012 | 17.11 | 17.15 | 17.10 | 17.10 | 25,724 | +0.02(+0.12%) |
Mar 21, 2012 | 17.30 | 17.30 | 17.05 | 17.08 | 18,046 | -0.31(-1.78%) |
Mar 20, 2012 | 17.36 | 17.40 | 17.33 | 17.39 | 10,929 | -0.35(-1.97%) |
Mar 19, 2012 | 17.61 | 17.83 | 17.61 | 17.74 | 21,572 | -0.29(-1.61%) |
Mar 16, 2012 | 18.13 | 18.13 | 18.03 | 18.03 | 1,800 | +0.05(+0.28%) |
Mar 15, 2012 | 17.98 | 17.98 | 17.89 | 17.98 | 4,462 | +0.28(+1.58%) |
Mar 14, 2012 | 17.95 | 17.95 | 17.70 | 17.70 | 14,163 | -0.33(-1.83%) |
Mar 13, 2012 | 17.85 | 18.03 | 17.81 | 18.03 | 7,287 | +0.42(+2.39%) |
Mar 12, 2012 | 17.64 | 17.65 | 17.60 | 17.61 | 10,463 | -0.05(-0.28%) |
Mar 09, 2012 | 17.59 | 17.73 | 17.59 | 17.66 | 2,677 | -0.01(-0.06%) |
Mar 08, 2012 | 17.60 | 17.77 | 17.56 | 17.67 | 8,206 | +0.25(+1.44%) |
Mar 07, 2012 | 17.53 | 17.53 | 17.36 | 17.42 | 12,005 | +0.05(+0.29%) |
Mar 06, 2012 | 17.57 | 17.57 | 17.37 | 17.37 | 6,536 | -0.79(-4.35%) |
Mar 05, 2012 | 18.14 | 18.19 | 18.10 | 18.16 | 12,911 | -0.21(-1.14%) |
Mar 02, 2012 | 18.32 | 18.47 | 18.32 | 18.37 | 7,519 | -0.09(-0.49%) |
Mar 01, 2012 | 18.55 | 18.48 | 18.41 | 18.46 | 14,361 | -0.09(-0.49%) |
Feb 29, 2012 | 18.82 | 18.82 | 18.50 | 18.55 | 12,457 | -0.04(-0.22%) |
Feb 28, 2012 | 18.54 | 18.75 | 18.54 | 18.59 | 19,821 | +0.20(+1.09%) |
Feb 27, 2012 | 18.26 | 18.41 | 18.26 | 18.39 | 9,910 | -0.21(-1.13%) |
Feb 24, 2012 | 18.50 | 18.69 | 18.50 | 18.60 | 8,002 | -0.01(-0.05%) |
Feb 23, 2012 | 18.60 | 18.68 | 18.54 | 18.61 | 8,234 | -0.07(-0.37%) |
Feb 22, 2012 | 18.69 | 18.73 | 18.62 | 18.68 | 15,182 | -0.06(-0.32%) |
Feb 21, 2012 | 18.80 | 18.95 | 18.73 | 18.74 | 14,900 | -0.03(-0.16%) |
Feb 17, 2012 | 18.85 | 18.85 | 18.70 | 18.77 | 5,162 | -0.10(-0.53%) |
Feb 16, 2012 | 18.74 | 18.91 | 18.74 | 18.87 | 15,035 | +0.06(+0.32%) |
Feb 15, 2012 | 18.87 | 18.99 | 18.81 | 18.81 | 7,286 | +0.61(+3.35%) |
Feb 14, 2012 | 18.15 | 18.30 | 18.15 | 18.20 | 7,256 | -0.05(-0.27%) |
Feb 13, 2012 | 18.23 | 18.35 | 18.23 | 18.25 | 2,371 | +0.07(+0.39%) |
Feb 10, 2012 | 18.30 | 18.30 | 18.02 | 18.18 | 73,456 | -0.50(-2.68%) |
Feb 09, 2012 | 18.65 | 18.70 | 18.50 | 18.68 | 7,739 | +0.73(+4.07%) |
Feb 08, 2012 | 18.10 | 18.10 | 17.94 | 17.95 | 8,777 | +0.33(+1.87%) |
Feb 07, 2012 | 17.55 | 17.62 | 17.42 | 17.62 | 10,751 | -0.13(-0.73%) |
Feb 06, 2012 | 17.65 | 17.75 | 17.65 | 17.75 | 6,204 | -0.03(-0.17%) |
Feb 03, 2012 | 17.84 | 17.88 | 17.75 | 17.78 | 9,362 | +0.08(+0.45%) |
Feb 02, 2012 | 17.56 | 17.70 | 17.56 | 17.70 | 16,745 | +0.15(+0.85%) |