Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.70 | 17.74 | 17.54 | 17.65 | 98,382 | -0.07(-0.40%) |
Apr 27, 2012 | 17.66 | 17.74 | 17.62 | 17.72 | 93,706 | -0.02(-0.11%) |
Apr 26, 2012 | 17.78 | 17.78 | 17.64 | 17.74 | 100,076 | -0.04(-0.22%) |
Apr 25, 2012 | 17.36 | 17.78 | 17.29 | 17.78 | 217,977 | +0.39(+2.24%) |
Apr 24, 2012 | 17.44 | 17.51 | 17.13 | 17.39 | 72,633 | +0.03(+0.17%) |
Apr 23, 2012 | 17.37 | 17.44 | 17.13 | 17.36 | 55,034 | -0.02(-0.12%) |
Apr 20, 2012 | 17.24 | 17.40 | 17.23 | 17.38 | 86,557 | +0.15(+0.87%) |
Apr 19, 2012 | 17.10 | 17.25 | 17.10 | 17.23 | 45,108 | +0.14(+0.82%) |
Apr 18, 2012 | 16.95 | 17.17 | 16.86 | 17.09 | 77,099 | +0.14(+0.83%) |
Apr 17, 2012 | 17.08 | 17.08 | 16.95 | 16.95 | 82,174 | -0.08(-0.47%) |
Apr 16, 2012 | 17.11 | 17.20 | 17.00 | 17.03 | 45,014 | -0.04(-0.23%) |
Apr 13, 2012 | 17.07 | 17.20 | 17.03 | 17.07 | 61,820 | -0.08(-0.47%) |
Apr 12, 2012 | 17.12 | 17.15 | 17.01 | 17.15 | 66,643 | -0.04(-0.23%) |
Apr 11, 2012 | 17.14 | 17.20 | 16.98 | 17.19 | 81,743 | +0.16(+0.94%) |
Apr 10, 2012 | 17.19 | 17.22 | 17.03 | 17.03 | 308,869 | -0.16(-0.93%) |
Apr 09, 2012 | 17.20 | 17.21 | 17.11 | 17.19 | 51,823 | +0.04(+0.23%) |
Apr 05, 2012 | 17.03 | 17.15 | 17.00 | 17.15 | 35,525 | +0.04(+0.23%) |
Apr 04, 2012 | 16.99 | 17.11 | 16.92 | 17.11 | 76,877 | +0.14(+0.82%) |
Apr 03, 2012 | 16.94 | 17.23 | 16.89 | 16.97 | 60,048 | +0.04(+0.24%) |
Apr 02, 2012 | 17.05 | 17.24 | 16.85 | 16.93 | 276,263 | -0.31(-1.80%) |
Mar 30, 2012 | 16.78 | 17.30 | 16.78 | 17.24 | 91,191 | +0.51(+3.05%) |
Mar 29, 2012 | 16.79 | 16.96 | 16.67 | 16.73 | 116,873 | -0.24(-1.41%) |
Mar 28, 2012 | 17.30 | 17.30 | 16.95 | 16.97 | 125,832 | -0.32(-1.85%) |
Mar 27, 2012 | 17.21 | 17.49 | 17.02 | 17.29 | 103,475 | +0.04(+0.23%) |
Mar 26, 2012 | 17.03 | 17.25 | 16.90 | 17.25 | 90,075 | +0.22(+1.29%) |
Mar 23, 2012 | 16.99 | 17.04 | 16.75 | 17.03 | 170,671 | +0.09(+0.53%) |
Mar 22, 2012 | 17.07 | 17.10 | 16.84 | 16.94 | 86,851 | -0.13(-0.76%) |
Mar 21, 2012 | 17.14 | 17.25 | 17.06 | 17.07 | 82,360 | -0.16(-0.93%) |
Mar 20, 2012 | 17.20 | 17.33 | 16.97 | 17.23 | 174,754 | -0.04(-0.23%) |
Mar 19, 2012 | 17.61 | 17.61 | 17.00 | 17.27 | 216,183 | -0.42(-2.37%) |
Mar 16, 2012 | 17.55 | 17.70 | 17.43 | 17.69 | 416,076 | +0.06(+0.34%) |
Mar 15, 2012 | 17.55 | 17.72 | 17.37 | 17.63 | 98,899 | +0.06(+0.34%) |
Mar 14, 2012 | 17.74 | 17.75 | 17.40 | 17.57 | 82,702 | -0.20(-1.13%) |
Mar 13, 2012 | 17.80 | 17.80 | 17.66 | 17.77 | 102,496 | -0.08(-0.45%) |
Mar 12, 2012 | 17.50 | 17.89 | 17.44 | 17.85 | 143,059 | +0.41(+2.35%) |
Mar 09, 2012 | 17.70 | 17.70 | 17.40 | 17.44 | 102,371 | -0.13(-0.74%) |
Mar 08, 2012 | 17.66 | 17.75 | 17.45 | 17.57 | 131,901 | -0.14(-0.79%) |
Mar 07, 2012 | 17.28 | 17.80 | 17.28 | 17.71 | 105,955 | +0.48(+2.79%) |
Mar 06, 2012 | 17.51 | 17.63 | 17.21 | 17.23 | 82,526 | -0.40(-2.27%) |
Mar 05, 2012 | 17.52 | 17.67 | 17.50 | 17.63 | 61,828 | -0.09(-0.51%) |
Mar 02, 2012 | 17.52 | 17.74 | 17.27 | 17.72 | 113,669 | +0.10(+0.57%) |
Mar 01, 2012 | 17.39 | 17.62 | 17.35 | 17.62 | 177,731 | +0.27(+1.56%) |
Feb 29, 2012 | 17.14 | 17.40 | 17.04 | 17.35 | 188,284 | +0.16(+0.93%) |
Feb 28, 2012 | 17.28 | 17.28 | 17.08 | 17.19 | 117,932 | -0.10(-0.58%) |
Feb 27, 2012 | 17.47 | 17.53 | 17.29 | 17.29 | 98,543 | -0.30(-1.71%) |
Feb 24, 2012 | 17.65 | 17.68 | 17.40 | 17.59 | 138,664 | -0.11(-0.62%) |
Feb 23, 2012 | 17.60 | 17.83 | 17.35 | 17.70 | 209,649 | +0.06(+0.34%) |
Feb 22, 2012 | 17.40 | 17.67 | 17.26 | 17.64 | 114,985 | +0.14(+0.80%) |
Feb 21, 2012 | 17.26 | 17.51 | 17.26 | 17.50 | 114,921 | +0.14(+0.81%) |
Feb 17, 2012 | 14.25 | 17.36 | 17.36 | 17.36 | 149,200 | +0.20(+1.17%) |
Feb 16, 2012 | 17.16 | 17.25 | 17.06 | 17.16 | 181,124 | -0.05(-0.29%) |
Feb 15, 2012 | 17.10 | 17.27 | 17.10 | 17.21 | 58,314 | +0.11(+0.64%) |
Feb 14, 2012 | 17.15 | 17.22 | 17.01 | 17.10 | 68,045 | -0.11(-0.64%) |
Feb 13, 2012 | 17.16 | 17.25 | 17.13 | 17.21 | 74,704 | +0.04(+0.23%) |
Feb 10, 2012 | 16.97 | 17.20 | 16.85 | 17.17 | 86,403 | +0.17(+1.00%) |
Feb 09, 2012 | 17.14 | 17.14 | 16.85 | 17.00 | 112,281 | -0.04(-0.23%) |
Feb 08, 2012 | 17.13 | 17.25 | 16.82 | 17.04 | 156,223 | -0.15(-0.87%) |
Feb 07, 2012 | 17.06 | 17.29 | 17.06 | 17.19 | 126,742 | +0.04(+0.23%) |
Feb 06, 2012 | 17.02 | 17.19 | 16.91 | 17.15 | 65,472 | +0.03(+0.18%) |
Feb 03, 2012 | 17.30 | 17.30 | 16.99 | 17.12 | 81,413 | -0.18(-1.04%) |
Feb 02, 2012 | 17.41 | 17.46 | 17.25 | 17.30 | 98,016 | -0.09(-0.52%) |