Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.74 | 16.91 | 16.55 | 16.82 | 105,805 | +0.03(+0.18%) |
Apr 27, 2012 | 16.78 | 16.85 | 16.59 | 16.79 | 113,091 | -0.01(-0.06%) |
Apr 26, 2012 | 16.00 | 16.81 | 15.91 | 16.80 | 151,700 | +0.65(+4.02%) |
Apr 25, 2012 | 16.03 | 16.40 | 15.91 | 16.15 | 246,805 | +0.42(+2.67%) |
Apr 24, 2012 | 15.30 | 16.10 | 15.25 | 15.73 | 152,464 | +0.44(+2.88%) |
Apr 23, 2012 | 15.80 | 15.80 | 15.28 | 15.29 | 105,032 | -0.83(-5.15%) |
Apr 20, 2012 | 16.15 | 16.43 | 16.04 | 16.12 | 81,756 | +0.13(+0.81%) |
Apr 19, 2012 | 16.38 | 16.60 | 15.95 | 15.99 | 105,929 | -0.33(-2.02%) |
Apr 18, 2012 | 16.58 | 16.65 | 16.08 | 16.32 | 95,560 | -0.41(-2.45%) |
Apr 17, 2012 | 16.19 | 16.81 | 16.19 | 16.73 | 251,925 | +0.75(+4.69%) |
Apr 16, 2012 | 16.64 | 16.69 | 15.90 | 15.98 | 140,933 | -0.49(-2.98%) |
Apr 13, 2012 | 16.70 | 16.79 | 16.44 | 16.47 | 82,988 | -0.30(-1.79%) |
Apr 12, 2012 | 16.65 | 16.97 | 16.59 | 16.77 | 132,038 | +0.13(+0.78%) |
Apr 11, 2012 | 16.47 | 16.99 | 16.47 | 16.64 | 263,554 | +0.35(+2.15%) |
Apr 10, 2012 | 16.76 | 16.78 | 16.21 | 16.29 | 116,604 | -0.49(-2.92%) |
Apr 09, 2012 | 16.33 | 17.08 | 16.23 | 16.78 | 329,279 | +0.00(+0.00%) |
Apr 05, 2012 | 17.28 | 17.40 | 16.69 | 16.78 | 149,646 | -0.52(-3.01%) |
Apr 04, 2012 | 17.51 | 17.72 | 17.22 | 17.30 | 88,720 | -0.48(-2.70%) |
Apr 03, 2012 | 18.04 | 18.15 | 17.65 | 17.78 | 57,024 | -0.29(-1.60%) |
Apr 02, 2012 | 17.97 | 18.46 | 17.90 | 18.07 | 84,969 | +0.36(+2.03%) |
Mar 30, 2012 | 18.11 | 18.11 | 17.68 | 17.71 | 60,507 | -0.20(-1.12%) |
Mar 29, 2012 | 17.59 | 18.08 | 17.59 | 17.91 | 126,173 | +0.11(+0.62%) |
Mar 28, 2012 | 18.58 | 18.58 | 17.75 | 17.80 | 70,637 | -0.72(-3.89%) |
Mar 27, 2012 | 19.20 | 19.54 | 18.51 | 18.52 | 242,781 | -0.90(-4.63%) |
Mar 26, 2012 | 18.71 | 19.53 | 18.61 | 19.42 | 101,497 | +1.02(+5.54%) |
Mar 23, 2012 | 17.81 | 18.44 | 17.79 | 18.40 | 65,559 | +0.56(+3.14%) |
Mar 22, 2012 | 17.85 | 17.98 | 17.64 | 17.84 | 82,550 | -0.25(-1.38%) |
Mar 21, 2012 | 18.12 | 18.28 | 17.92 | 18.09 | 109,412 | -0.02(-0.11%) |
Mar 20, 2012 | 18.53 | 18.68 | 18.00 | 18.11 | 96,504 | -0.57(-3.05%) |
Mar 19, 2012 | 18.68 | 18.98 | 18.43 | 18.68 | 72,280 | +0.04(+0.21%) |
Mar 16, 2012 | 19.29 | 19.34 | 18.47 | 18.64 | 135,051 | -0.60(-3.12%) |
Mar 15, 2012 | 18.55 | 19.39 | 18.55 | 19.24 | 264,013 | +0.71(+3.83%) |
Mar 14, 2012 | 18.78 | 18.80 | 18.31 | 18.53 | 113,221 | -0.29(-1.54%) |
Mar 13, 2012 | 18.03 | 18.85 | 17.96 | 18.82 | 187,101 | +0.94(+5.26%) |
Mar 12, 2012 | 17.32 | 17.90 | 17.18 | 17.88 | 180,445 | +0.61(+3.53%) |
Mar 09, 2012 | 16.51 | 17.42 | 16.47 | 17.27 | 139,886 | +0.78(+4.73%) |
Mar 08, 2012 | 16.25 | 16.69 | 16.23 | 16.49 | 102,522 | +0.38(+2.36%) |
Mar 07, 2012 | 15.95 | 16.30 | 15.86 | 16.11 | 468,638 | +0.22(+1.38%) |
Mar 06, 2012 | 16.96 | 17.02 | 15.53 | 15.89 | 338,476 | -1.32(-7.67%) |
Mar 05, 2012 | 17.91 | 18.20 | 16.96 | 17.21 | 152,659 | -0.66(-3.69%) |
Mar 02, 2012 | 18.66 | 18.97 | 17.84 | 17.87 | 116,215 | -0.73(-3.92%) |
Mar 01, 2012 | 17.80 | 19.20 | 17.40 | 18.60 | 439,112 | +0.73(+4.09%) |
Feb 29, 2012 | 18.24 | 18.28 | 17.50 | 17.87 | 169,554 | -0.34(-1.87%) |
Feb 28, 2012 | 18.52 | 19.04 | 18.00 | 18.21 | 262,473 | -0.31(-1.67%) |
Feb 27, 2012 | 18.28 | 18.59 | 17.88 | 18.52 | 162,651 | +0.15(+0.82%) |
Feb 24, 2012 | 18.54 | 18.58 | 18.03 | 18.37 | 123,811 | -0.23(-1.24%) |
Feb 23, 2012 | 18.10 | 18.60 | 17.93 | 18.60 | 235,905 | +0.48(+2.65%) |
Feb 22, 2012 | 18.14 | 18.18 | 17.71 | 18.12 | 78,269 | -0.04(-0.22%) |
Feb 21, 2012 | 18.08 | 18.19 | 17.96 | 18.16 | 105,868 | +0.05(+0.28%) |
Feb 17, 2012 | 18.09 | 18.53 | 17.87 | 18.11 | 137,043 | +0.06(+0.33%) |
Feb 16, 2012 | 18.79 | 18.79 | 16.44 | 18.05 | 538,356 | -0.76(-4.04%) |
Feb 15, 2012 | 19.24 | 19.26 | 18.70 | 18.81 | 244,812 | -0.39(-2.03%) |
Feb 14, 2012 | 18.87 | 19.33 | 18.87 | 19.20 | 204,843 | +0.20(+1.05%) |
Feb 13, 2012 | 19.00 | 19.13 | 18.77 | 19.00 | 228,227 | +0.20(+1.06%) |
Feb 10, 2012 | 19.14 | 19.21 | 18.47 | 18.80 | 212,093 | -0.56(-2.89%) |
Feb 09, 2012 | 20.50 | 20.50 | 19.34 | 19.36 | 142,930 | -1.13(-5.51%) |
Feb 08, 2012 | 19.11 | 20.71 | 17.28 | 20.49 | 469,124 | +1.42(+7.45%) |
Feb 07, 2012 | 18.76 | 21.04 | 18.62 | 19.07 | 841,962 | +1.25(+7.01%) |
Feb 06, 2012 | 18.10 | 18.10 | 17.75 | 17.82 | 97,688 | -0.34(-1.87%) |
Feb 03, 2012 | 17.91 | 18.45 | 17.84 | 18.16 | 104,617 | +0.57(+3.24%) |
Feb 02, 2012 | 17.32 | 17.72 | 17.29 | 17.59 | 126,748 | +0.38(+2.21%) |