Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.13 | 17.24 | 17.10 | 17.24 | 101,260 | +0.22(+1.29%) |
Apr 27, 2012 | 17.03 | 17.12 | 17.01 | 17.02 | 105,333 | +0.21(+1.25%) |
Apr 26, 2012 | 16.53 | 16.81 | 16.53 | 16.81 | 148,669 | +0.09(+0.54%) |
Apr 25, 2012 | 16.31 | 16.87 | 16.31 | 16.72 | 136,984 | +0.48(+2.96%) |
Apr 24, 2012 | 16.15 | 16.50 | 16.15 | 16.24 | 93,980 | +0.13(+0.81%) |
Apr 23, 2012 | 15.50 | 16.20 | 15.36 | 16.11 | 62,672 | -0.29(-1.77%) |
Apr 20, 2012 | 15.92 | 16.62 | 15.65 | 16.40 | 188,653 | +0.01(+0.09%) |
Apr 19, 2012 | 16.58 | 16.58 | 16.03 | 16.39 | 72,262 | -0.15(-0.94%) |
Apr 18, 2012 | 16.54 | 16.61 | 16.30 | 16.54 | 120,770 | -0.21(-1.25%) |
Apr 17, 2012 | 16.60 | 16.86 | 16.00 | 16.75 | 100,750 | +0.25(+1.52%) |
Apr 16, 2012 | 17.38 | 17.38 | 16.21 | 16.50 | 66,663 | -0.63(-3.68%) |
Apr 13, 2012 | 17.37 | 17.38 | 17.10 | 17.13 | 53,643 | -0.65(-3.66%) |
Apr 12, 2012 | 17.56 | 17.86 | 17.20 | 17.78 | 71,548 | +0.58(+3.37%) |
Apr 11, 2012 | 17.35 | 17.41 | 17.19 | 17.20 | 119,793 | +0.27(+1.59%) |
Apr 10, 2012 | 17.29 | 17.37 | 16.89 | 16.93 | 72,947 | -0.21(-1.23%) |
Apr 09, 2012 | 17.00 | 17.25 | 16.95 | 17.14 | 60,998 | -0.09(-0.52%) |
Apr 05, 2012 | 17.31 | 17.44 | 17.21 | 17.23 | 116,823 | -0.33(-1.88%) |
Apr 04, 2012 | 17.76 | 17.79 | 17.44 | 17.56 | 89,815 | -0.90(-4.88%) |
Apr 03, 2012 | 18.78 | 18.82 | 18.40 | 18.46 | 58,754 | -0.41(-2.17%) |
Apr 02, 2012 | 18.71 | 18.95 | 18.69 | 18.87 | 81,823 | +0.07(+0.37%) |
Mar 30, 2012 | 18.80 | 18.86 | 18.70 | 18.80 | 125,218 | +0.22(+1.18%) |
Mar 29, 2012 | 18.64 | 18.69 | 18.50 | 18.58 | 59,726 | -0.33(-1.75%) |
Mar 28, 2012 | 19.14 | 19.14 | 18.81 | 18.91 | 156,129 | -0.28(-1.46%) |
Mar 27, 2012 | 19.29 | 19.29 | 19.11 | 19.19 | 54,007 | -0.04(-0.21%) |
Mar 26, 2012 | 19.15 | 19.28 | 19.12 | 19.23 | 74,870 | +0.29(+1.53%) |
Mar 23, 2012 | 18.93 | 19.05 | 18.85 | 18.94 | 59,933 | +0.02(+0.11%) |
Mar 22, 2012 | 18.91 | 19.08 | 18.85 | 18.92 | 98,140 | -0.21(-1.10%) |
Mar 21, 2012 | 19.23 | 19.29 | 19.10 | 19.13 | 154,501 | +0.03(+0.16%) |
Mar 20, 2012 | 18.95 | 19.17 | 18.94 | 19.10 | 56,687 | +0.01(+0.05%) |
Mar 19, 2012 | 18.98 | 19.17 | 18.94 | 19.09 | 38,093 | +0.01(+0.05%) |
Mar 16, 2012 | 18.92 | 19.21 | 18.91 | 19.08 | 63,262 | +0.37(+1.98%) |
Mar 15, 2012 | 18.77 | 18.77 | 18.62 | 18.71 | 79,076 | +0.00(+0.00%) |
Mar 14, 2012 | 18.98 | 18.98 | 18.69 | 18.71 | 36,818 | -0.13(-0.69%) |
Mar 13, 2012 | 18.87 | 18.98 | 18.75 | 18.84 | 15,044 | +0.04(+0.21%) |
Mar 12, 2012 | 18.80 | 18.93 | 18.71 | 18.80 | 18,891 | +0.17(+0.91%) |
Mar 09, 2012 | 18.78 | 18.85 | 18.63 | 18.63 | 15,545 | -0.12(-0.64%) |
Mar 08, 2012 | 18.66 | 18.83 | 18.64 | 18.75 | 23,258 | +0.25(+1.35%) |
Mar 07, 2012 | 18.37 | 18.61 | 18.34 | 18.50 | 20,803 | +0.42(+2.32%) |
Mar 06, 2012 | 18.16 | 18.25 | 17.95 | 18.08 | 47,815 | -0.54(-2.90%) |
Mar 05, 2012 | 18.68 | 18.72 | 18.55 | 18.62 | 52,063 | +0.02(+0.11%) |
Mar 02, 2012 | 18.75 | 18.82 | 18.57 | 18.60 | 67,300 | -0.05(-0.27%) |
Mar 01, 2012 | 18.68 | 18.74 | 18.55 | 18.65 | 88,442 | +0.07(+0.38%) |
Feb 29, 2012 | 18.82 | 18.92 | 18.48 | 18.58 | 34,386 | +0.00(+0.00%) |
Feb 28, 2012 | 18.62 | 18.70 | 18.54 | 18.58 | 31,214 | -0.19(-1.01%) |
Feb 27, 2012 | 18.88 | 18.97 | 18.76 | 18.77 | 21,979 | -0.37(-1.93%) |
Feb 24, 2012 | 19.31 | 19.31 | 19.05 | 19.14 | 102,965 | +0.45(+2.41%) |
Feb 23, 2012 | 18.62 | 18.72 | 18.52 | 18.69 | 21,394 | +0.16(+0.86%) |
Feb 22, 2012 | 18.76 | 18.82 | 18.50 | 18.53 | 95,297 | +0.17(+0.93%) |
Feb 21, 2012 | 18.47 | 18.56 | 18.36 | 18.36 | 42,091 | -0.10(-0.54%) |
Feb 17, 2012 | 18.71 | 18.71 | 18.40 | 18.46 | 38,363 | +0.13(+0.71%) |
Feb 16, 2012 | 17.99 | 18.45 | 17.99 | 18.33 | 62,906 | +0.32(+1.78%) |
Feb 15, 2012 | 18.25 | 18.25 | 17.94 | 18.01 | 30,264 | +0.10(+0.56%) |
Feb 14, 2012 | 18.10 | 18.11 | 17.76 | 17.91 | 48,764 | -0.30(-1.65%) |
Feb 13, 2012 | 18.20 | 18.25 | 18.06 | 18.21 | 33,143 | -0.08(-0.44%) |
Feb 10, 2012 | 18.19 | 18.40 | 18.16 | 18.29 | 25,328 | -0.20(-1.08%) |
Feb 09, 2012 | 18.39 | 18.51 | 18.30 | 18.49 | 26,116 | +0.15(+0.82%) |
Feb 08, 2012 | 18.34 | 18.42 | 18.15 | 18.34 | 50,445 | -0.03(-0.16%) |
Feb 07, 2012 | 18.25 | 18.54 | 18.20 | 18.37 | 43,431 | -0.09(-0.49%) |
Feb 06, 2012 | 18.31 | 18.47 | 18.22 | 18.46 | 89,978 | -0.16(-0.86%) |
Feb 03, 2012 | 18.45 | 18.67 | 18.40 | 18.62 | 61,902 | +0.12(+0.65%) |
Feb 02, 2012 | 18.31 | 18.56 | 18.31 | 18.50 | 69,158 | +0.27(+1.48%) |