Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.31 | 17.37 | 17.11 | 17.24 | 190,378 | -0.07(-0.39%) |
Apr 27, 2012 | 17.20 | 17.43 | 17.07 | 17.31 | 245,040 | +0.13(+0.78%) |
Apr 26, 2012 | 17.08 | 17.25 | 17.02 | 17.18 | 202,468 | +0.10(+0.58%) |
Apr 25, 2012 | 16.98 | 17.10 | 16.91 | 17.08 | 242,234 | +0.24(+1.42%) |
Apr 24, 2012 | 16.65 | 16.87 | 16.63 | 16.84 | 221,620 | +0.19(+1.12%) |
Apr 23, 2012 | 16.62 | 16.73 | 16.52 | 16.65 | 316,426 | -0.18(-1.05%) |
Apr 20, 2012 | 16.75 | 16.92 | 16.65 | 16.83 | 398,708 | +0.23(+1.41%) |
Apr 19, 2012 | 16.67 | 16.70 | 16.46 | 16.60 | 262,532 | -0.04(-0.22%) |
Apr 18, 2012 | 16.61 | 16.71 | 16.55 | 16.63 | 298,022 | -0.03(-0.20%) |
Apr 17, 2012 | 16.49 | 16.74 | 16.38 | 16.67 | 470,031 | +0.32(+1.96%) |
Apr 16, 2012 | 16.16 | 16.50 | 16.08 | 16.35 | 275,089 | +0.29(+1.80%) |
Apr 13, 2012 | 16.08 | 16.17 | 16.01 | 16.06 | 239,907 | -0.05(-0.32%) |
Apr 12, 2012 | 16.05 | 16.21 | 15.97 | 16.11 | 337,803 | +0.04(+0.22%) |
Apr 11, 2012 | 16.18 | 16.18 | 15.96 | 16.07 | 387,646 | +0.04(+0.23%) |
Apr 10, 2012 | 16.28 | 16.37 | 16.00 | 16.04 | 284,343 | -0.26(-1.61%) |
Apr 09, 2012 | 16.17 | 16.36 | 16.17 | 16.30 | 234,089 | -0.11(-0.69%) |
Apr 05, 2012 | 16.30 | 16.47 | 16.25 | 16.41 | 278,713 | +0.03(+0.19%) |
Apr 04, 2012 | 16.44 | 16.48 | 16.22 | 16.38 | 200,174 | -0.16(-0.97%) |
Apr 03, 2012 | 16.64 | 16.72 | 16.45 | 16.54 | 308,541 | -0.10(-0.62%) |
Apr 02, 2012 | 16.51 | 16.76 | 16.39 | 16.65 | 309,869 | +0.14(+0.84%) |
Mar 30, 2012 | 16.29 | 16.61 | 16.22 | 16.51 | 521,421 | +0.35(+2.17%) |
Mar 29, 2012 | 16.08 | 16.22 | 16.01 | 16.16 | 143,598 | -0.03(-0.16%) |
Mar 28, 2012 | 16.17 | 16.21 | 16.08 | 16.18 | 297,487 | +0.05(+0.29%) |
Mar 27, 2012 | 16.06 | 16.28 | 16.06 | 16.13 | 242,179 | +0.05(+0.32%) |
Mar 26, 2012 | 16.02 | 16.10 | 15.95 | 16.08 | 294,790 | +0.17(+1.04%) |
Mar 23, 2012 | 15.70 | 15.95 | 15.64 | 15.92 | 289,327 | +0.17(+1.05%) |
Mar 22, 2012 | 15.73 | 15.76 | 15.53 | 15.75 | 307,325 | -0.03(-0.16%) |
Mar 21, 2012 | 15.84 | 15.99 | 15.78 | 15.78 | 185,093 | -0.08(-0.49%) |
Mar 20, 2012 | 15.85 | 15.91 | 15.76 | 15.86 | 199,458 | -0.09(-0.57%) |
Mar 19, 2012 | 15.81 | 15.96 | 15.75 | 15.95 | 315,436 | +0.15(+0.98%) |
Mar 16, 2012 | 15.73 | 15.81 | 15.65 | 15.79 | 332,691 | +0.05(+0.29%) |
Mar 15, 2012 | 15.81 | 15.81 | 15.61 | 15.75 | 211,500 | -0.09(-0.55%) |
Mar 14, 2012 | 16.00 | 16.00 | 15.72 | 15.83 | 187,817 | -0.16(-1.00%) |
Mar 13, 2012 | 15.77 | 16.00 | 15.66 | 15.99 | 272,149 | +0.34(+2.16%) |
Mar 12, 2012 | 15.65 | 15.71 | 15.58 | 15.65 | 210,388 | -0.01(-0.07%) |
Mar 09, 2012 | 15.59 | 15.81 | 15.51 | 15.66 | 499,835 | +0.07(+0.46%) |
Mar 08, 2012 | 15.68 | 15.72 | 15.51 | 15.59 | 273,487 | -0.03(-0.16%) |
Mar 07, 2012 | 15.70 | 15.75 | 15.52 | 15.62 | 222,842 | -0.02(-0.13%) |
Mar 06, 2012 | 15.59 | 15.78 | 15.54 | 15.64 | 218,136 | -0.12(-0.75%) |
Mar 05, 2012 | 15.62 | 15.77 | 15.49 | 15.76 | 254,368 | +0.15(+0.95%) |
Mar 02, 2012 | 15.71 | 15.78 | 15.53 | 15.61 | 386,484 | -0.10(-0.62%) |
Mar 01, 2012 | 15.94 | 16.07 | 15.65 | 15.71 | 379,708 | -0.14(-0.87%) |
Feb 29, 2012 | 16.31 | 16.51 | 15.84 | 15.84 | 511,676 | -0.51(-3.11%) |
Feb 28, 2012 | 16.04 | 16.49 | 16.00 | 16.35 | 315,543 | +0.37(+2.31%) |
Feb 27, 2012 | 15.76 | 16.02 | 15.60 | 15.98 | 201,422 | +0.16(+1.04%) |
Feb 24, 2012 | 16.02 | 16.03 | 15.80 | 15.82 | 316,739 | -0.23(-1.41%) |
Feb 23, 2012 | 15.78 | 16.07 | 15.75 | 16.04 | 227,723 | +0.25(+1.56%) |
Feb 22, 2012 | 16.14 | 16.16 | 15.74 | 15.80 | 317,056 | -0.33(-2.04%) |
Feb 21, 2012 | 16.20 | 16.30 | 16.05 | 16.13 | 242,140 | -0.11(-0.66%) |
Feb 17, 2012 | 16.37 | 16.41 | 16.19 | 16.23 | 278,162 | -0.06(-0.38%) |
Feb 16, 2012 | 16.21 | 16.47 | 16.21 | 16.30 | 282,075 | +0.08(+0.49%) |
Feb 15, 2012 | 16.30 | 16.34 | 16.13 | 16.22 | 280,464 | -0.06(-0.35%) |
Feb 14, 2012 | 16.45 | 16.45 | 16.24 | 16.27 | 225,141 | -0.18(-1.09%) |
Feb 13, 2012 | 16.47 | 16.52 | 16.39 | 16.45 | 267,697 | +0.12(+0.75%) |
Feb 10, 2012 | 16.38 | 16.52 | 16.32 | 16.33 | 258,711 | -0.21(-1.27%) |
Feb 09, 2012 | 16.69 | 16.71 | 16.43 | 16.54 | 120,217 | -0.11(-0.68%) |
Feb 08, 2012 | 16.65 | 16.71 | 16.49 | 16.65 | 156,625 | -0.03(-0.15%) |
Feb 07, 2012 | 16.38 | 16.72 | 16.35 | 16.68 | 245,580 | -0.05(-0.28%) |
Feb 06, 2012 | 16.69 | 16.79 | 16.65 | 16.72 | 203,654 | +0.01(+0.06%) |
Feb 03, 2012 | 16.64 | 16.78 | 16.64 | 16.71 | 325,270 | +0.25(+1.52%) |
Feb 02, 2012 | 16.58 | 16.66 | 16.45 | 16.46 | 352,476 | -0.11(-0.68%) |