Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.56 | 17.87 | 17.47 | 17.72 | 105,839 | +0.12(+0.68%) |
Apr 27, 2012 | 17.75 | 17.75 | 17.38 | 17.60 | 326,019 | +0.11(+0.63%) |
Apr 26, 2012 | 17.48 | 17.71 | 14.34 | 17.49 | 105,921 | +0.00(+0.00%) |
Apr 25, 2012 | 17.11 | 17.60 | 17.11 | 17.49 | 108,871 | +0.48(+2.82%) |
Apr 24, 2012 | 16.48 | 17.03 | 16.45 | 17.01 | 82,218 | +0.51(+3.09%) |
Apr 23, 2012 | 16.57 | 16.57 | 16.24 | 16.50 | 72,300 | -0.33(-1.96%) |
Apr 20, 2012 | 16.87 | 16.98 | 16.65 | 16.83 | 72,819 | +0.21(+1.26%) |
Apr 19, 2012 | 16.49 | 16.72 | 16.33 | 16.62 | 48,686 | +0.11(+0.67%) |
Apr 18, 2012 | 16.72 | 16.72 | 16.37 | 16.51 | 40,584 | -0.22(-1.32%) |
Apr 17, 2012 | 16.48 | 16.89 | 16.36 | 16.73 | 125,718 | +0.29(+1.76%) |
Apr 16, 2012 | 16.04 | 16.49 | 15.89 | 16.44 | 37,370 | +0.44(+2.75%) |
Apr 13, 2012 | 16.19 | 16.19 | 15.92 | 16.00 | 49,937 | -0.26(-1.60%) |
Apr 12, 2012 | 16.30 | 16.46 | 16.21 | 16.26 | 70,502 | -0.09(-0.55%) |
Apr 11, 2012 | 16.24 | 16.35 | 16.05 | 16.35 | 58,414 | +0.26(+1.62%) |
Apr 10, 2012 | 16.27 | 16.36 | 15.80 | 16.09 | 86,063 | -0.17(-1.05%) |
Apr 09, 2012 | 16.09 | 16.41 | 15.98 | 16.26 | 145,555 | -0.09(-0.55%) |
Apr 05, 2012 | 16.11 | 16.40 | 16.11 | 16.35 | 24,261 | +0.15(+0.93%) |
Apr 04, 2012 | 16.19 | 16.27 | 15.98 | 16.20 | 65,535 | -0.12(-0.74%) |
Apr 03, 2012 | 16.30 | 16.48 | 16.15 | 16.32 | 192,799 | -0.02(-0.12%) |
Apr 02, 2012 | 15.62 | 16.38 | 15.62 | 16.34 | 150,486 | +0.03(+0.18%) |
Mar 30, 2012 | 16.40 | 16.42 | 16.13 | 16.31 | 103,775 | +0.03(+0.18%) |
Mar 29, 2012 | 16.01 | 16.37 | 15.99 | 16.28 | 34,918 | +0.13(+0.80%) |
Mar 28, 2012 | 16.24 | 16.28 | 15.89 | 16.15 | 44,067 | -0.10(-0.62%) |
Mar 27, 2012 | 16.17 | 16.43 | 16.14 | 16.25 | 32,921 | +0.06(+0.37%) |
Mar 26, 2012 | 16.15 | 16.34 | 16.07 | 16.19 | 74,525 | +0.19(+1.19%) |
Mar 23, 2012 | 16.01 | 16.03 | 15.71 | 16.00 | 80,634 | +0.00(+0.00%) |
Mar 22, 2012 | 15.80 | 16.06 | 15.71 | 16.00 | 67,972 | +0.10(+0.63%) |
Mar 21, 2012 | 16.07 | 16.18 | 15.74 | 15.90 | 74,265 | -0.10(-0.62%) |
Mar 20, 2012 | 15.91 | 16.18 | 15.89 | 16.00 | 137,150 | -0.04(-0.25%) |
Mar 19, 2012 | 15.85 | 16.26 | 15.80 | 16.04 | 61,683 | +0.21(+1.33%) |
Mar 16, 2012 | 16.23 | 16.23 | 15.76 | 15.83 | 224,974 | -0.34(-2.10%) |
Mar 15, 2012 | 16.29 | 16.31 | 16.06 | 16.17 | 55,661 | -0.06(-0.37%) |
Mar 14, 2012 | 16.11 | 16.27 | 16.00 | 16.23 | 96,522 | -0.04(-0.25%) |
Mar 13, 2012 | 15.99 | 16.30 | 15.87 | 16.27 | 98,916 | +0.20(+1.24%) |
Mar 12, 2012 | 16.00 | 16.15 | 15.87 | 16.07 | 38,292 | +0.03(+0.19%) |
Mar 09, 2012 | 15.87 | 16.40 | 15.87 | 16.04 | 63,012 | +0.15(+0.94%) |
Mar 08, 2012 | 15.98 | 16.00 | 15.75 | 15.89 | 41,749 | +0.03(+0.19%) |
Mar 07, 2012 | 15.57 | 15.88 | 15.50 | 15.86 | 324,961 | +0.38(+2.45%) |
Mar 06, 2012 | 15.40 | 15.64 | 15.37 | 15.48 | 124,231 | -0.09(-0.58%) |
Mar 05, 2012 | 15.38 | 15.64 | 15.27 | 15.57 | 158,915 | +0.07(+0.45%) |
Mar 02, 2012 | 15.29 | 15.64 | 15.25 | 15.50 | 151,690 | +0.15(+0.98%) |
Mar 01, 2012 | 15.03 | 15.46 | 15.03 | 15.35 | 140,934 | +0.32(+2.13%) |
Feb 29, 2012 | 15.41 | 15.42 | 14.86 | 15.03 | 276,376 | -0.40(-2.59%) |
Feb 28, 2012 | 15.80 | 15.89 | 15.38 | 15.43 | 94,615 | -0.38(-2.40%) |
Feb 27, 2012 | 15.81 | 15.89 | 15.57 | 15.81 | 214,671 | -0.10(-0.63%) |
Feb 24, 2012 | 16.31 | 16.31 | 15.78 | 15.91 | 128,151 | -0.45(-2.75%) |
Feb 23, 2012 | 15.84 | 16.38 | 15.54 | 16.36 | 222,259 | +0.52(+3.28%) |
Feb 22, 2012 | 16.62 | 16.62 | 15.84 | 15.84 | 56,581 | -0.86(-5.15%) |
Feb 21, 2012 | 16.94 | 17.00 | 16.67 | 16.70 | 70,276 | -0.15(-0.89%) |
Feb 17, 2012 | 16.50 | 17.24 | 16.49 | 16.85 | 237,925 | +0.77(+4.79%) |
Feb 16, 2012 | 15.61 | 16.09 | 15.54 | 16.08 | 97,502 | +0.43(+2.75%) |
Feb 15, 2012 | 15.85 | 16.19 | 15.52 | 15.65 | 97,654 | -0.17(-1.07%) |
Feb 14, 2012 | 15.72 | 15.93 | 15.41 | 15.82 | 95,992 | -0.03(-0.19%) |
Feb 13, 2012 | 15.55 | 15.94 | 15.40 | 15.85 | 95,060 | +0.46(+2.99%) |
Feb 10, 2012 | 15.60 | 15.85 | 15.39 | 15.39 | 76,666 | -0.32(-2.04%) |
Feb 09, 2012 | 15.88 | 16.12 | 15.58 | 15.71 | 63,301 | -0.12(-0.76%) |
Feb 08, 2012 | 15.87 | 16.15 | 15.54 | 15.83 | 120,900 | -0.05(-0.31%) |
Feb 07, 2012 | 16.18 | 16.31 | 15.85 | 15.88 | 68,528 | -0.35(-2.16%) |
Feb 06, 2012 | 16.35 | 16.45 | 16.13 | 16.23 | 82,329 | -0.17(-1.04%) |
Feb 03, 2012 | 16.50 | 16.50 | 16.08 | 16.40 | 96,872 | -0.05(-0.30%) |
Feb 02, 2012 | 16.19 | 16.49 | 15.97 | 16.45 | 108,671 | +0.25(+1.54%) |