Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.92 | 17.06 | 16.72 | 16.84 | 471,459 | -0.05(-0.29%) |
Apr 27, 2012 | 17.23 | 17.27 | 16.89 | 16.89 | 239,318 | -0.32(-1.84%) |
Apr 26, 2012 | 17.33 | 17.37 | 17.08 | 17.21 | 218,033 | -0.09(-0.52%) |
Apr 25, 2012 | 17.43 | 17.47 | 17.25 | 17.30 | 162,605 | -0.03(-0.17%) |
Apr 24, 2012 | 17.37 | 17.51 | 17.20 | 17.33 | 163,592 | -0.01(-0.06%) |
Apr 23, 2012 | 17.30 | 17.46 | 17.10 | 17.34 | 255,471 | -0.22(-1.24%) |
Apr 20, 2012 | 17.54 | 17.59 | 17.39 | 17.56 | 293,978 | +0.16(+0.91%) |
Apr 19, 2012 | 17.41 | 17.45 | 17.33 | 17.40 | 167,588 | -0.05(-0.28%) |
Apr 18, 2012 | 17.12 | 17.55 | 17.10 | 17.45 | 420,160 | +0.33(+1.91%) |
Apr 17, 2012 | 17.18 | 17.38 | 17.08 | 17.12 | 292,258 | +0.09(+0.52%) |
Apr 16, 2012 | 16.98 | 17.25 | 16.88 | 17.03 | 153,089 | +0.08(+0.47%) |
Apr 13, 2012 | 17.05 | 17.29 | 16.86 | 16.95 | 357,502 | -0.15(-0.87%) |
Apr 12, 2012 | 17.08 | 17.36 | 17.05 | 17.10 | 203,750 | -0.02(-0.12%) |
Apr 11, 2012 | 17.14 | 17.16 | 16.93 | 17.12 | 229,343 | +0.14(+0.82%) |
Apr 10, 2012 | 17.22 | 17.23 | 16.82 | 16.98 | 797,451 | -0.22(-1.27%) |
Apr 09, 2012 | 17.13 | 17.37 | 17.10 | 17.20 | 211,167 | -0.19(-1.08%) |
Apr 05, 2012 | 17.32 | 17.50 | 17.32 | 17.39 | 187,895 | +0.02(+0.11%) |
Apr 04, 2012 | 17.36 | 17.57 | 17.31 | 17.37 | 175,235 | -0.12(-0.68%) |
Apr 03, 2012 | 17.60 | 17.69 | 17.26 | 17.49 | 316,293 | -0.11(-0.62%) |
Apr 02, 2012 | 17.31 | 17.60 | 17.27 | 17.60 | 214,328 | +0.27(+1.54%) |
Mar 30, 2012 | 17.71 | 17.71 | 17.30 | 17.33 | 412,976 | -0.25(-1.41%) |
Mar 29, 2012 | 17.35 | 17.59 | 17.30 | 17.58 | 264,357 | +0.04(+0.23%) |
Mar 28, 2012 | 17.31 | 17.55 | 17.26 | 17.54 | 363,079 | +0.28(+1.61%) |
Mar 27, 2012 | 17.35 | 17.60 | 17.25 | 17.26 | 353,964 | -0.08(-0.46%) |
Mar 26, 2012 | 17.55 | 17.60 | 17.27 | 17.34 | 278,206 | -0.13(-0.74%) |
Mar 23, 2012 | 17.23 | 17.57 | 17.17 | 17.47 | 1,016,773 | +0.29(+1.67%) |
Mar 22, 2012 | 17.18 | 17.35 | 17.13 | 17.18 | 903,280 | +0.01(+0.06%) |
Mar 21, 2012 | 17.20 | 17.29 | 17.16 | 17.17 | 319,680 | -0.02(-0.12%) |
Mar 20, 2012 | 17.16 | 17.33 | 17.12 | 17.19 | 639,737 | -0.12(-0.69%) |
Mar 19, 2012 | 17.33 | 17.35 | 17.13 | 17.31 | 477,202 | -0.03(-0.17%) |
Mar 16, 2012 | 17.40 | 17.40 | 17.15 | 17.34 | 751,446 | +0.09(+0.52%) |
Mar 15, 2012 | 17.18 | 17.26 | 17.11 | 17.25 | 698,903 | +0.12(+0.69%) |
Mar 14, 2012 | 16.61 | 17.17 | 16.38 | 17.13 | 1,606,970 | +0.44(+2.61%) |
Mar 13, 2012 | 16.60 | 16.69 | 16.50 | 16.69 | 299,988 | +0.19(+1.14%) |
Mar 12, 2012 | 16.19 | 16.55 | 16.17 | 16.51 | 339,713 | +0.32(+1.96%) |
Mar 09, 2012 | 16.20 | 16.31 | 16.16 | 16.19 | 415,108 | -0.02(-0.12%) |
Mar 08, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 497,430 | -0.14(-0.85%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.35 | 16.35 | 494,364 | +0.04(+0.24%) |
Mar 06, 2012 | 16.52 | 16.56 | 16.29 | 16.31 | 475,485 | -0.30(-1.79%) |
Mar 05, 2012 | 16.61 | 16.67 | 16.51 | 16.61 | 377,670 | -0.05(-0.30%) |
Mar 02, 2012 | 16.52 | 16.74 | 16.52 | 16.65 | 1,006,132 | +0.10(+0.60%) |
Mar 01, 2012 | 16.49 | 16.72 | 16.46 | 16.56 | 977,010 | +0.20(+1.21%) |
Feb 29, 2012 | 16.41 | 16.53 | 16.30 | 16.36 | 700,581 | -0.06(-0.36%) |
Feb 28, 2012 | 16.52 | 16.56 | 16.31 | 16.42 | 882,597 | -0.09(-0.54%) |
Feb 27, 2012 | 16.21 | 16.55 | 16.12 | 16.51 | 1,257,185 | +0.02(+0.12%) |
Feb 24, 2012 | 16.36 | 16.84 | 16.25 | 16.49 | 1,439,625 | +0.13(+0.79%) |
Feb 23, 2012 | 16.13 | 16.37 | 16.06 | 16.36 | 1,467,584 | +0.24(+1.48%) |
Feb 22, 2012 | 16.18 | 16.26 | 16.07 | 16.12 | 2,763,022 | -0.15(-0.91%) |
Feb 21, 2012 | 16.46 | 16.63 | 15.78 | 16.27 | 7,332,481 | +2.88(+21.56%) |
Feb 17, 2012 | 13.51 | 13.60 | 13.37 | 13.38 | 133,360 | -0.05(-0.37%) |
Feb 16, 2012 | 13.22 | 13.48 | 13.17 | 13.43 | 221,469 | +0.22(+1.65%) |
Feb 15, 2012 | 13.44 | 13.49 | 13.18 | 13.21 | 232,906 | -0.17(-1.26%) |
Feb 14, 2012 | 13.28 | 13.41 | 13.23 | 13.38 | 253,152 | +0.04(+0.30%) |
Feb 13, 2012 | 13.40 | 13.41 | 13.19 | 13.34 | 204,187 | +0.14(+1.05%) |
Feb 10, 2012 | 13.05 | 13.30 | 12.99 | 13.20 | 219,138 | +0.02(+0.15%) |
Feb 09, 2012 | 13.38 | 13.44 | 13.04 | 13.19 | 208,474 | -0.16(-1.19%) |
Feb 08, 2012 | 13.27 | 13.38 | 13.19 | 13.34 | 221,690 | +0.06(+0.45%) |
Feb 07, 2012 | 13.25 | 13.39 | 13.17 | 13.28 | 176,808 | -0.06(-0.45%) |
Feb 06, 2012 | 13.28 | 13.43 | 13.18 | 13.34 | 207,845 | +0.02(+0.15%) |
Feb 03, 2012 | 13.49 | 13.49 | 13.24 | 13.32 | 580,065 | +0.04(+0.30%) |
Feb 02, 2012 | 13.25 | 13.28 | 13.05 | 13.28 | 450,985 | +0.09(+0.68%) |