Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.47 | 16.91 | 16.46 | 16.46 | 1,112 | -0.03(-0.18%) |
Apr 27, 2012 | 16.49 | 16.49 | 16.49 | 16.49 | 163 | +0.00(+0.00%) |
Apr 26, 2012 | 16.35 | 16.90 | 16.35 | 16.49 | 2,378 | -0.38(-2.25%) |
Apr 25, 2012 | 16.42 | 16.99 | 16.42 | 16.87 | 7,383 | +0.12(+0.72%) |
Apr 24, 2012 | 16.26 | 16.75 | 16.26 | 16.75 | 617 | +0.35(+2.13%) |
Apr 23, 2012 | 15.94 | 16.40 | 15.90 | 16.40 | 4,150 | +0.10(+0.61%) |
Apr 20, 2012 | 16.28 | 16.60 | 15.91 | 16.30 | 7,290 | +0.49(+3.10%) |
Apr 19, 2012 | 15.88 | 15.88 | 15.81 | 15.81 | 237 | +0.03(+0.19%) |
Apr 18, 2012 | 16.25 | 16.25 | 15.78 | 15.78 | 1,743 | -0.47(-2.89%) |
Apr 17, 2012 | 16.31 | 16.33 | 15.88 | 16.25 | 3,212 | -0.17(-1.04%) |
Apr 16, 2012 | 16.44 | 16.77 | 16.42 | 16.42 | 1,487 | -0.19(-1.14%) |
Apr 13, 2012 | 17.20 | 17.20 | 16.61 | 16.61 | 1,157 | -0.63(-3.65%) |
Apr 12, 2012 | 16.71 | 17.24 | 16.71 | 17.24 | 897 | +0.36(+2.13%) |
Apr 11, 2012 | 16.27 | 16.88 | 16.27 | 16.88 | 1,210 | +1.15(+7.31%) |
Apr 10, 2012 | 15.73 | 15.73 | 15.73 | 15.73 | 301 | -0.48(-2.96%) |
Apr 09, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 851 | -0.61(-3.63%) |
Apr 05, 2012 | 16.82 | 16.82 | 16.82 | 16.82 | 119 | +0.37(+2.25%) |
Apr 04, 2012 | 16.70 | 16.70 | 16.45 | 16.45 | 1,096 | +0.15(+0.92%) |
Apr 03, 2012 | 16.29 | 16.75 | 16.29 | 16.30 | 541 | +0.35(+2.19%) |
Apr 02, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 4,190 | -0.06(-0.37%) |
Mar 30, 2012 | 15.60 | 16.01 | 15.60 | 16.01 | 1,225 | +0.68(+4.44%) |
Mar 29, 2012 | 15.45 | 16.01 | 15.25 | 15.33 | 2,801 | +0.34(+2.27%) |
Mar 28, 2012 | 15.44 | 15.44 | 14.99 | 14.99 | 4,134 | -0.29(-1.90%) |
Mar 27, 2012 | 15.86 | 15.86 | 15.28 | 15.28 | 4,930 | +0.99(+6.93%) |
Mar 26, 2012 | 14.24 | 14.82 | 14.24 | 14.29 | 1,829 | -0.78(-5.18%) |
Mar 23, 2012 | 14.64 | 15.07 | 14.64 | 15.07 | 1,528 | +0.05(+0.33%) |
Mar 22, 2012 | 14.56 | 15.02 | 14.56 | 15.02 | 1,759 | +0.45(+3.09%) |
Mar 21, 2012 | 14.57 | 14.97 | 14.57 | 14.57 | 1,077 | +0.26(+1.82%) |
Mar 20, 2012 | 14.85 | 14.85 | 14.23 | 14.31 | 870 | -0.44(-2.98%) |
Mar 19, 2012 | 15.04 | 15.04 | 14.54 | 14.75 | 1,774 | -0.37(-2.45%) |
Mar 16, 2012 | 14.67 | 15.12 | 14.67 | 15.12 | 603 | +0.38(+2.58%) |
Mar 15, 2012 | 15.24 | 15.24 | 14.74 | 14.74 | 406 | -0.22(-1.47%) |
Mar 14, 2012 | 15.47 | 15.47 | 14.96 | 14.96 | 1,809 | -0.32(-2.09%) |
Mar 13, 2012 | 15.50 | 15.60 | 15.16 | 15.28 | 1,069 | -0.03(-0.20%) |
Mar 12, 2012 | 15.65 | 15.65 | 15.31 | 15.31 | 2,912 | -0.32(-2.05%) |
Mar 09, 2012 | 15.91 | 15.91 | 15.63 | 15.63 | 331 | +0.15(+0.97%) |
Mar 08, 2012 | 15.43 | 15.87 | 15.43 | 15.48 | 1,176 | +0.28(+1.84%) |
Mar 07, 2012 | 15.25 | 15.25 | 14.98 | 15.20 | 27,683 | +0.00(+0.00%) |
Mar 06, 2012 | 15.25 | 15.25 | 15.00 | 15.20 | 1,559 | -0.65(-4.10%) |
Mar 05, 2012 | 15.80 | 15.85 | 15.80 | 15.85 | 1,560 | -0.61(-3.71%) |
Mar 02, 2012 | 16.80 | 16.80 | 16.46 | 16.46 | 888 | +0.16(+0.98%) |
Mar 01, 2012 | 16.82 | 16.82 | 16.30 | 16.30 | 325 | -0.82(-4.79%) |
Feb 29, 2012 | 17.70 | 17.70 | 17.12 | 17.12 | 1,761 | -0.32(-1.83%) |
Feb 28, 2012 | 17.44 | 17.97 | 17.44 | 17.44 | 3,217 | -0.14(-0.80%) |
Feb 27, 2012 | 17.45 | 17.58 | 17.45 | 17.58 | 636 | +0.01(+0.06%) |
Feb 24, 2012 | 17.50 | 17.57 | 17.50 | 17.57 | 702 | +0.07(+0.40%) |
Feb 23, 2012 | 17.46 | 17.51 | 17.35 | 17.50 | 6,028 | -0.24(-1.35%) |
Feb 22, 2012 | 18.01 | 18.01 | 17.74 | 17.74 | 1,391 | +0.45(+2.60%) |
Feb 21, 2012 | 17.55 | 17.55 | 17.29 | 17.29 | 4,910 | -0.08(-0.46%) |
Feb 17, 2012 | 17.71 | 17.71 | 17.36 | 17.37 | 1,664 | +0.16(+0.93%) |
Feb 16, 2012 | 17.71 | 17.71 | 17.16 | 17.21 | 3,268 | +0.00(+0.00%) |
Feb 15, 2012 | 17.30 | 17.50 | 17.21 | 17.21 | 1,466 | +0.54(+3.24%) |
Feb 14, 2012 | 16.67 | 16.67 | 16.67 | 16.67 | 972 | -0.45(-2.63%) |
Feb 13, 2012 | 17.64 | 17.64 | 17.12 | 17.12 | 1,301 | -0.09(-0.52%) |
Feb 10, 2012 | 17.21 | 17.39 | 17.21 | 17.21 | 3,676 | -0.29(-1.66%) |
Feb 09, 2012 | 17.58 | 17.58 | 17.50 | 17.50 | 2,437 | -0.17(-0.96%) |
Feb 08, 2012 | 17.67 | 18.06 | 17.66 | 17.67 | 1,364 | +0.77(+4.56%) |
Feb 07, 2012 | 16.68 | 17.10 | 16.68 | 16.90 | 2,442 | -0.66(-3.76%) |
Feb 06, 2012 | 17.11 | 17.56 | 17.09 | 17.56 | 1,788 | +0.40(+2.33%) |
Feb 03, 2012 | 17.32 | 17.32 | 17.14 | 17.16 | 2,708 | +0.36(+2.14%) |
Feb 02, 2012 | 17.10 | 17.10 | 16.80 | 16.80 | 860 | +0.10(+0.60%) |