Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.61 | 15.65 | 15.48 | 15.54 | 408,603 | -0.11(-0.71%) |
Apr 27, 2012 | 15.70 | 15.75 | 15.58 | 15.65 | 275,023 | -0.02(-0.14%) |
Apr 26, 2012 | 15.58 | 15.73 | 15.58 | 15.67 | 409,505 | +0.07(+0.43%) |
Apr 25, 2012 | 15.70 | 15.79 | 15.55 | 15.61 | 422,071 | +0.07(+0.48%) |
Apr 24, 2012 | 15.59 | 15.67 | 15.46 | 15.53 | 448,292 | -0.04(-0.29%) |
Apr 23, 2012 | 15.64 | 15.69 | 15.44 | 15.58 | 556,362 | -0.27(-1.69%) |
Apr 20, 2012 | 16.15 | 16.18 | 15.73 | 15.84 | 517,719 | -0.12(-0.74%) |
Apr 19, 2012 | 16.09 | 16.19 | 15.86 | 15.96 | 221,327 | -0.15(-0.92%) |
Apr 18, 2012 | 16.24 | 16.24 | 16.01 | 16.11 | 284,349 | -0.22(-1.32%) |
Apr 17, 2012 | 16.24 | 16.51 | 16.20 | 16.33 | 276,319 | +0.24(+1.48%) |
Apr 16, 2012 | 15.92 | 16.16 | 15.88 | 16.09 | 373,165 | +0.22(+1.36%) |
Apr 13, 2012 | 16.08 | 16.08 | 15.87 | 15.87 | 523,577 | -0.24(-1.47%) |
Apr 12, 2012 | 15.96 | 16.22 | 15.93 | 16.11 | 404,796 | +0.16(+0.98%) |
Apr 11, 2012 | 15.86 | 15.96 | 15.72 | 15.95 | 525,817 | +0.23(+1.46%) |
Apr 10, 2012 | 16.14 | 16.15 | 15.68 | 15.72 | 564,227 | -0.43(-2.66%) |
Apr 09, 2012 | 16.26 | 16.33 | 16.09 | 16.16 | 414,668 | -0.41(-2.46%) |
Apr 05, 2012 | 16.59 | 16.64 | 16.50 | 16.56 | 225,448 | -0.13(-0.80%) |
Apr 04, 2012 | 16.82 | 16.85 | 16.57 | 16.70 | 395,111 | -0.29(-1.70%) |
Apr 03, 2012 | 17.05 | 17.10 | 16.87 | 16.99 | 223,713 | -0.11(-0.65%) |
Apr 02, 2012 | 16.96 | 17.13 | 16.77 | 17.10 | 547,435 | +0.07(+0.39%) |
Mar 30, 2012 | 17.28 | 17.28 | 17.03 | 17.03 | 336,960 | -0.13(-0.78%) |
Mar 29, 2012 | 16.98 | 17.19 | 16.92 | 17.16 | 278,064 | +0.08(+0.48%) |
Mar 28, 2012 | 17.09 | 17.25 | 17.01 | 17.08 | 378,916 | +0.04(+0.22%) |
Mar 27, 2012 | 17.16 | 17.16 | 16.98 | 17.05 | 284,476 | -0.10(-0.56%) |
Mar 26, 2012 | 17.13 | 17.14 | 16.82 | 17.14 | 502,939 | +0.13(+0.74%) |
Mar 23, 2012 | 17.04 | 17.06 | 16.88 | 17.02 | 233,566 | -0.04(-0.26%) |
Mar 22, 2012 | 16.94 | 17.08 | 16.80 | 17.06 | 244,785 | -0.02(-0.13%) |
Mar 21, 2012 | 17.13 | 17.22 | 17.00 | 17.08 | 172,603 | +0.02(+0.13%) |
Mar 20, 2012 | 17.07 | 17.22 | 16.89 | 17.06 | 281,089 | -0.02(-0.13%) |
Mar 19, 2012 | 17.05 | 17.31 | 16.97 | 17.08 | 309,271 | +0.03(+0.17%) |
Mar 16, 2012 | 17.29 | 17.29 | 17.05 | 17.05 | 619,869 | -0.22(-1.25%) |
Mar 15, 2012 | 17.14 | 17.32 | 16.95 | 17.27 | 230,468 | +0.11(+0.65%) |
Mar 14, 2012 | 17.52 | 17.60 | 17.10 | 17.16 | 235,825 | -0.39(-2.23%) |
Mar 13, 2012 | 17.33 | 17.55 | 17.23 | 17.55 | 296,110 | +0.35(+2.01%) |
Mar 12, 2012 | 17.11 | 17.32 | 17.03 | 17.20 | 265,666 | +0.13(+0.78%) |
Mar 09, 2012 | 17.06 | 17.32 | 17.01 | 17.07 | 343,010 | +0.03(+0.17%) |
Mar 08, 2012 | 16.94 | 17.07 | 16.77 | 17.04 | 224,340 | +0.24(+1.40%) |
Mar 07, 2012 | 16.83 | 16.88 | 16.71 | 16.80 | 200,971 | +0.04(+0.22%) |
Mar 06, 2012 | 16.76 | 16.97 | 16.70 | 16.77 | 295,331 | -0.18(-1.09%) |
Mar 05, 2012 | 16.67 | 17.01 | 16.49 | 16.95 | 398,872 | +0.20(+1.19%) |
Mar 02, 2012 | 16.95 | 16.95 | 16.71 | 16.75 | 539,912 | -0.20(-1.17%) |
Mar 01, 2012 | 17.04 | 17.14 | 16.93 | 16.95 | 366,772 | +0.04(+0.26%) |
Feb 29, 2012 | 17.17 | 17.23 | 16.91 | 16.91 | 481,095 | -0.25(-1.46%) |
Feb 28, 2012 | 17.29 | 17.32 | 17.03 | 17.16 | 361,943 | -0.11(-0.64%) |
Feb 27, 2012 | 17.05 | 17.34 | 16.83 | 17.27 | 298,801 | +0.10(+0.60%) |
Feb 24, 2012 | 17.11 | 17.31 | 17.03 | 17.17 | 160,334 | +0.08(+0.47%) |
Feb 23, 2012 | 16.89 | 17.09 | 16.82 | 17.08 | 343,791 | +0.18(+1.09%) |
Feb 22, 2012 | 17.07 | 17.14 | 16.89 | 16.90 | 305,394 | -0.21(-1.20%) |
Feb 21, 2012 | 17.53 | 17.53 | 17.08 | 17.11 | 258,776 | -0.33(-1.90%) |
Feb 17, 2012 | 17.60 | 17.62 | 17.36 | 17.44 | 206,458 | -0.10(-0.55%) |
Feb 16, 2012 | 17.10 | 17.54 | 17.10 | 17.53 | 334,522 | +0.49(+2.85%) |
Feb 15, 2012 | 17.39 | 17.42 | 17.01 | 17.05 | 283,060 | -0.26(-1.49%) |
Feb 14, 2012 | 17.36 | 17.44 | 17.18 | 17.31 | 216,598 | -0.08(-0.47%) |
Feb 13, 2012 | 17.48 | 17.56 | 17.35 | 17.39 | 292,831 | +0.04(+0.25%) |
Feb 10, 2012 | 17.42 | 17.47 | 17.27 | 17.34 | 300,049 | -0.10(-0.59%) |
Feb 09, 2012 | 17.59 | 17.61 | 17.43 | 17.45 | 228,607 | +0.00(+0.00%) |
Feb 08, 2012 | 17.38 | 17.58 | 17.22 | 17.45 | 477,832 | +0.11(+0.64%) |
Feb 07, 2012 | 17.08 | 17.39 | 16.97 | 17.34 | 280,474 | +0.24(+1.42%) |
Feb 06, 2012 | 17.36 | 17.47 | 16.90 | 17.09 | 386,323 | -0.44(-2.52%) |
Feb 03, 2012 | 17.54 | 17.80 | 17.47 | 17.53 | 359,834 | +0.27(+1.53%) |
Feb 02, 2012 | 17.47 | 17.62 | 16.94 | 17.27 | 600,164 | -0.32(-1.84%) |