Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.66 | 17.66 | 17.56 | 17.61 | 112,524 | -0.06(-0.32%) |
Apr 27, 2012 | 17.66 | 17.70 | 17.59 | 17.67 | 83,788 | +0.04(+0.21%) |
Apr 26, 2012 | 17.47 | 17.66 | 17.47 | 17.63 | 336,511 | +0.12(+0.71%) |
Apr 25, 2012 | 17.46 | 17.52 | 17.39 | 17.51 | 61,664 | +0.20(+1.15%) |
Apr 24, 2012 | 17.27 | 17.37 | 17.27 | 17.31 | 81,355 | +0.09(+0.51%) |
Apr 23, 2012 | 17.19 | 17.25 | 17.10 | 17.22 | 45,094 | -0.28(-1.61%) |
Apr 20, 2012 | 17.52 | 17.59 | 17.49 | 17.50 | 318,085 | +0.14(+0.83%) |
Apr 19, 2012 | 17.44 | 17.52 | 17.28 | 17.36 | 53,346 | -0.12(-0.71%) |
Apr 18, 2012 | 17.42 | 17.56 | 17.42 | 17.48 | 63,097 | -0.09(-0.52%) |
Apr 17, 2012 | 17.49 | 17.60 | 17.45 | 17.57 | 43,588 | +0.24(+1.39%) |
Apr 16, 2012 | 17.34 | 17.42 | 17.25 | 17.33 | 282,965 | +0.01(+0.07%) |
Apr 13, 2012 | 17.44 | 17.47 | 17.31 | 17.32 | 69,813 | -0.22(-1.24%) |
Apr 12, 2012 | 17.29 | 17.56 | 17.29 | 17.54 | 154,007 | +0.35(+2.03%) |
Apr 11, 2012 | 17.17 | 17.24 | 17.14 | 17.19 | 90,196 | +0.25(+1.47%) |
Apr 10, 2012 | 17.19 | 17.22 | 16.93 | 16.94 | 114,636 | -0.31(-1.77%) |
Apr 09, 2012 | 17.16 | 17.30 | 17.16 | 17.24 | 81,467 | -0.08(-0.47%) |
Apr 05, 2012 | 17.30 | 17.44 | 17.17 | 17.33 | 99,135 | -0.08(-0.44%) |
Apr 04, 2012 | 17.47 | 17.47 | 17.33 | 17.40 | 180,608 | -0.40(-2.23%) |
Apr 03, 2012 | 17.92 | 17.94 | 17.69 | 17.80 | 90,729 | -0.24(-1.35%) |
Apr 02, 2012 | 17.78 | 18.07 | 17.78 | 18.04 | 78,374 | +0.12(+0.66%) |
Mar 30, 2012 | 17.93 | 17.96 | 17.85 | 17.92 | 100,968 | +0.14(+0.77%) |
Mar 29, 2012 | 17.72 | 17.80 | 17.64 | 17.79 | 92,267 | +0.02(+0.14%) |
Mar 28, 2012 | 17.90 | 17.90 | 17.69 | 17.76 | 99,569 | -0.16(-0.90%) |
Mar 27, 2012 | 18.03 | 18.04 | 17.89 | 17.92 | 71,427 | -0.06(-0.31%) |
Mar 26, 2012 | 17.87 | 18.01 | 17.87 | 17.98 | 51,763 | +0.25(+1.40%) |
Mar 23, 2012 | 17.62 | 17.77 | 17.57 | 17.73 | 82,125 | +0.12(+0.70%) |
Mar 22, 2012 | 17.55 | 17.65 | 17.52 | 17.61 | 60,739 | -0.15(-0.84%) |
Mar 21, 2012 | 17.78 | 17.79 | 17.67 | 17.75 | 55,267 | -0.04(-0.21%) |
Mar 20, 2012 | 17.71 | 17.82 | 17.68 | 17.79 | 99,265 | -0.20(-1.10%) |
Mar 19, 2012 | 17.90 | 18.05 | 17.90 | 17.99 | 204,323 | +0.07(+0.39%) |
Mar 16, 2012 | 17.85 | 17.99 | 17.85 | 17.92 | 149,777 | +0.11(+0.64%) |
Mar 15, 2012 | 17.65 | 17.84 | 17.62 | 17.80 | 614,383 | +0.18(+1.03%) |
Mar 14, 2012 | 17.77 | 17.78 | 17.57 | 17.62 | 68,446 | -0.17(-0.95%) |
Mar 13, 2012 | 17.62 | 17.80 | 17.59 | 17.79 | 187,091 | +0.26(+1.46%) |
Mar 12, 2012 | 17.59 | 17.61 | 17.52 | 17.54 | 128,488 | -0.14(-0.78%) |
Mar 09, 2012 | 17.65 | 17.75 | 17.65 | 17.67 | 84,994 | -0.05(-0.28%) |
Mar 08, 2012 | 17.63 | 17.77 | 17.59 | 17.72 | 95,217 | +0.32(+1.83%) |
Mar 07, 2012 | 17.31 | 17.42 | 17.28 | 17.41 | 74,936 | +0.29(+1.71%) |
Mar 06, 2012 | 17.27 | 17.29 | 17.06 | 17.11 | 99,543 | -0.52(-2.97%) |
Mar 05, 2012 | 17.71 | 17.71 | 17.59 | 17.64 | 103,357 | -0.15(-0.84%) |
Mar 02, 2012 | 17.79 | 17.80 | 17.69 | 17.79 | 182,338 | -0.06(-0.35%) |
Mar 01, 2012 | 17.77 | 17.87 | 17.73 | 17.85 | 126,316 | +0.15(+0.84%) |
Feb 29, 2012 | 17.90 | 17.93 | 17.69 | 17.70 | 93,345 | -0.17(-0.94%) |
Feb 28, 2012 | 17.81 | 17.90 | 17.79 | 17.87 | 139,835 | +0.12(+0.67%) |
Feb 27, 2012 | 17.67 | 17.78 | 17.58 | 17.75 | 73,091 | -0.08(-0.45%) |
Feb 24, 2012 | 17.89 | 17.90 | 17.81 | 17.83 | 77,473 | +0.08(+0.46%) |
Feb 23, 2012 | 17.66 | 17.77 | 17.61 | 17.75 | 124,062 | +0.16(+0.92%) |
Feb 22, 2012 | 17.57 | 17.64 | 17.54 | 17.59 | 70,552 | +0.03(+0.18%) |
Feb 21, 2012 | 17.62 | 17.64 | 17.51 | 17.56 | 222,381 | -0.01(-0.07%) |
Feb 17, 2012 | 17.61 | 17.62 | 17.50 | 17.57 | 62,372 | +0.04(+0.21%) |
Feb 16, 2012 | 17.33 | 17.54 | 17.29 | 17.53 | 90,716 | +0.14(+0.82%) |
Feb 15, 2012 | 17.50 | 17.50 | 17.36 | 17.39 | 149,034 | -0.01(-0.04%) |
Feb 14, 2012 | 17.46 | 17.47 | 17.28 | 17.39 | 133,462 | -0.10(-0.56%) |
Feb 13, 2012 | 17.57 | 17.59 | 17.45 | 17.49 | 123,449 | +0.19(+1.08%) |
Feb 10, 2012 | 17.34 | 17.39 | 17.29 | 17.31 | 171,656 | -0.29(-1.66%) |
Feb 09, 2012 | 17.64 | 17.66 | 17.51 | 17.60 | 287,697 | +0.06(+0.32%) |
Feb 08, 2012 | 17.52 | 17.62 | 17.49 | 17.54 | 172,315 | +0.06(+0.32%) |
Feb 07, 2012 | 17.38 | 17.49 | 17.32 | 17.49 | 146,536 | +0.07(+0.43%) |
Feb 06, 2012 | 17.37 | 17.48 | 17.35 | 17.41 | 373,157 | -0.11(-0.60%) |
Feb 03, 2012 | 17.42 | 17.52 | 17.38 | 17.52 | 229,177 | +0.21(+1.22%) |
Feb 02, 2012 | 17.34 | 17.40 | 17.30 | 17.31 | 226,548 | +0.04(+0.25%) |