Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.70 | 16.19 | 15.69 | 16.17 | 123,740 | +0.27(+1.68%) |
Apr 27, 2012 | 16.46 | 16.46 | 15.39 | 15.90 | 744,013 | -0.68(-4.09%) |
Apr 26, 2012 | 16.89 | 16.89 | 16.39 | 16.58 | 197,581 | -0.42(-2.44%) |
Apr 25, 2012 | 16.58 | 16.99 | 16.44 | 16.99 | 88,309 | +0.40(+2.39%) |
Apr 24, 2012 | 16.54 | 16.69 | 16.40 | 16.59 | 96,547 | +0.05(+0.31%) |
Apr 23, 2012 | 16.64 | 16.67 | 16.44 | 16.54 | 108,732 | -0.16(-0.94%) |
Apr 20, 2012 | 16.84 | 16.95 | 16.62 | 16.70 | 49,397 | -0.14(-0.85%) |
Apr 19, 2012 | 16.65 | 16.84 | 16.61 | 16.84 | 45,826 | +0.18(+1.05%) |
Apr 18, 2012 | 16.49 | 16.78 | 16.49 | 16.67 | 100,431 | +0.00(+0.00%) |
Apr 17, 2012 | 17.29 | 17.29 | 16.43 | 16.67 | 182,896 | +0.06(+0.33%) |
Apr 16, 2012 | 16.89 | 16.89 | 16.46 | 16.61 | 64,847 | -0.18(-1.07%) |
Apr 13, 2012 | 16.75 | 16.80 | 16.53 | 16.79 | 49,096 | -0.00(-0.03%) |
Apr 12, 2012 | 16.89 | 16.89 | 16.69 | 16.80 | 73,370 | +0.09(+0.55%) |
Apr 11, 2012 | 16.74 | 16.91 | 16.62 | 16.71 | 168,377 | +0.02(+0.11%) |
Apr 10, 2012 | 17.04 | 17.05 | 16.41 | 16.69 | 155,252 | -0.44(-2.59%) |
Apr 09, 2012 | 17.26 | 17.26 | 17.04 | 17.13 | 94,615 | -0.33(-1.90%) |
Apr 05, 2012 | 17.31 | 17.47 | 17.12 | 17.46 | 42,170 | +0.06(+0.37%) |
Apr 04, 2012 | 17.31 | 17.43 | 17.04 | 17.40 | 82,399 | +0.10(+0.59%) |
Apr 03, 2012 | 17.44 | 17.44 | 17.21 | 17.30 | 62,914 | -0.10(-0.56%) |
Apr 02, 2012 | 17.03 | 17.39 | 17.03 | 17.39 | 59,807 | +0.26(+1.54%) |
Mar 30, 2012 | 16.97 | 17.46 | 16.85 | 17.13 | 178,284 | +0.19(+1.14%) |
Mar 29, 2012 | 16.84 | 17.05 | 16.82 | 16.94 | 35,546 | -0.05(-0.27%) |
Mar 28, 2012 | 17.23 | 17.25 | 16.71 | 16.98 | 91,566 | -0.21(-1.21%) |
Mar 27, 2012 | 17.35 | 17.42 | 17.03 | 17.19 | 62,149 | -0.14(-0.83%) |
Mar 26, 2012 | 17.04 | 17.33 | 16.99 | 17.33 | 118,277 | +0.28(+1.65%) |
Mar 23, 2012 | 17.05 | 17.20 | 16.76 | 17.05 | 109,124 | +0.12(+0.68%) |
Mar 22, 2012 | 16.88 | 17.45 | 16.71 | 16.94 | 93,256 | +0.06(+0.36%) |
Mar 21, 2012 | 16.89 | 17.05 | 16.73 | 16.88 | 98,933 | -0.07(-0.41%) |
Mar 20, 2012 | 17.07 | 17.12 | 16.76 | 16.95 | 62,227 | -0.08(-0.46%) |
Mar 19, 2012 | 16.99 | 17.08 | 16.79 | 17.02 | 135,136 | +0.12(+0.71%) |
Mar 16, 2012 | 16.84 | 17.09 | 16.69 | 16.90 | 122,871 | -0.03(-0.16%) |
Mar 15, 2012 | 16.93 | 17.11 | 16.83 | 16.93 | 135,197 | -0.07(-0.43%) |
Mar 14, 2012 | 17.21 | 17.21 | 16.85 | 17.01 | 109,501 | -0.09(-0.54%) |
Mar 13, 2012 | 17.57 | 17.57 | 16.63 | 17.10 | 575,155 | -0.39(-2.22%) |
Mar 12, 2012 | 17.67 | 17.77 | 17.13 | 17.49 | 365,666 | -0.18(-1.02%) |
Mar 09, 2012 | 17.44 | 17.67 | 17.06 | 17.67 | 58,869 | +0.44(+2.57%) |
Mar 08, 2012 | 17.48 | 17.52 | 16.89 | 17.22 | 208,013 | -0.21(-1.19%) |
Mar 07, 2012 | 17.14 | 17.43 | 16.53 | 17.43 | 100,342 | +0.19(+1.12%) |
Mar 06, 2012 | 17.73 | 17.73 | 16.96 | 17.24 | 179,745 | -0.61(-3.41%) |
Mar 05, 2012 | 17.82 | 17.85 | 17.38 | 17.85 | 77,012 | -0.02(-0.13%) |
Mar 02, 2012 | 17.67 | 18.02 | 17.53 | 17.87 | 101,568 | +0.28(+1.57%) |
Mar 01, 2012 | 17.35 | 17.59 | 17.13 | 17.59 | 116,899 | +0.42(+2.47%) |
Feb 29, 2012 | 17.34 | 17.65 | 16.94 | 17.17 | 265,319 | -0.06(-0.32%) |
Feb 28, 2012 | 17.10 | 17.35 | 16.84 | 17.22 | 130,516 | +0.03(+0.19%) |
Feb 27, 2012 | 17.54 | 17.72 | 16.84 | 17.19 | 310,435 | -0.29(-1.64%) |
Feb 24, 2012 | 17.30 | 17.62 | 17.17 | 17.48 | 113,324 | +0.32(+1.86%) |
Feb 23, 2012 | 16.69 | 17.28 | 16.20 | 17.16 | 110,522 | +0.41(+2.42%) |
Feb 22, 2012 | 16.67 | 17.08 | 16.15 | 16.75 | 689,914 | -0.13(-0.79%) |
Feb 21, 2012 | 17.95 | 17.95 | 16.80 | 16.89 | 265,855 | -0.41(-2.35%) |
Feb 17, 2012 | 17.01 | 17.52 | 16.70 | 17.29 | 160,247 | +0.45(+2.66%) |
Feb 16, 2012 | 16.82 | 16.97 | 16.65 | 16.84 | 97,471 | +0.10(+0.61%) |
Feb 15, 2012 | 16.69 | 16.85 | 16.55 | 16.74 | 333,834 | +0.39(+2.40%) |
Feb 14, 2012 | 16.28 | 16.68 | 16.18 | 16.35 | 203,642 | +0.12(+0.77%) |
Feb 13, 2012 | 16.07 | 16.41 | 15.93 | 16.23 | 120,200 | +0.22(+1.35%) |
Feb 10, 2012 | 15.64 | 16.06 | 15.64 | 16.01 | 113,421 | +0.36(+2.30%) |
Feb 09, 2012 | 15.74 | 15.74 | 15.56 | 15.65 | 69,071 | -0.04(-0.26%) |
Feb 08, 2012 | 15.70 | 15.78 | 15.65 | 15.69 | 57,233 | -0.08(-0.53%) |
Feb 07, 2012 | 15.70 | 15.89 | 15.69 | 15.77 | 39,464 | -0.01(-0.06%) |
Feb 06, 2012 | 15.72 | 15.93 | 15.69 | 15.78 | 108,056 | -0.05(-0.32%) |
Feb 03, 2012 | 15.71 | 15.83 | 15.60 | 15.83 | 75,073 | +0.16(+1.00%) |
Feb 02, 2012 | 15.82 | 16.03 | 15.60 | 15.68 | 187,604 | -0.18(-1.16%) |