Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.66 | 15.89 | 15.56 | 15.61 | 47,499 | -0.14(-0.89%) |
Apr 27, 2012 | 15.58 | 15.97 | 15.50 | 15.75 | 26,605 | +0.12(+0.77%) |
Apr 26, 2012 | 15.52 | 15.73 | 15.48 | 15.63 | 18,297 | +0.02(+0.13%) |
Apr 25, 2012 | 15.59 | 15.69 | 15.42 | 15.61 | 95,967 | +0.05(+0.32%) |
Apr 24, 2012 | 15.42 | 15.62 | 15.41 | 15.56 | 29,801 | +0.09(+0.58%) |
Apr 23, 2012 | 15.22 | 15.64 | 15.11 | 15.47 | 47,579 | +0.04(+0.26%) |
Apr 20, 2012 | 15.49 | 15.54 | 15.27 | 15.43 | 45,236 | +0.09(+0.59%) |
Apr 19, 2012 | 15.29 | 15.61 | 15.19 | 15.34 | 63,270 | +0.00(+0.00%) |
Apr 18, 2012 | 15.52 | 15.86 | 15.16 | 15.34 | 33,104 | -0.24(-1.54%) |
Apr 17, 2012 | 15.45 | 15.72 | 15.26 | 15.58 | 73,175 | +0.27(+1.76%) |
Apr 16, 2012 | 15.09 | 15.49 | 14.85 | 15.31 | 42,951 | +0.22(+1.46%) |
Apr 13, 2012 | 14.98 | 15.40 | 14.90 | 15.09 | 55,034 | +0.00(+0.00%) |
Apr 12, 2012 | 14.95 | 15.11 | 14.82 | 15.09 | 25,344 | +0.11(+0.73%) |
Apr 11, 2012 | 14.82 | 15.14 | 14.79 | 14.98 | 70,365 | +0.23(+1.56%) |
Apr 10, 2012 | 14.67 | 14.91 | 14.52 | 14.75 | 66,327 | -0.01(-0.07%) |
Apr 09, 2012 | 14.65 | 15.00 | 14.40 | 14.76 | 55,233 | -0.25(-1.67%) |
Apr 05, 2012 | 15.16 | 15.30 | 14.90 | 15.01 | 43,711 | -0.29(-1.90%) |
Apr 04, 2012 | 15.52 | 15.71 | 15.28 | 15.30 | 29,581 | -0.44(-2.80%) |
Apr 03, 2012 | 15.68 | 15.94 | 15.58 | 15.74 | 128,811 | -0.01(-0.06%) |
Apr 02, 2012 | 15.60 | 16.29 | 15.47 | 15.75 | 108,491 | +0.02(+0.13%) |
Mar 30, 2012 | 15.44 | 15.89 | 15.44 | 15.73 | 158,468 | +0.29(+1.88%) |
Mar 29, 2012 | 15.08 | 15.66 | 14.91 | 15.44 | 43,596 | +0.23(+1.51%) |
Mar 28, 2012 | 15.57 | 15.59 | 15.00 | 15.21 | 78,478 | -0.38(-2.44%) |
Mar 27, 2012 | 15.70 | 15.80 | 15.59 | 15.59 | 34,174 | -0.16(-1.02%) |
Mar 26, 2012 | 15.86 | 16.15 | 15.74 | 15.75 | 43,198 | -0.02(-0.13%) |
Mar 23, 2012 | 15.75 | 15.81 | 15.49 | 15.77 | 12,280 | -0.04(-0.25%) |
Mar 22, 2012 | 15.72 | 15.87 | 15.49 | 15.81 | 27,582 | -0.09(-0.57%) |
Mar 21, 2012 | 15.90 | 15.99 | 15.72 | 15.90 | 18,989 | -0.05(-0.31%) |
Mar 20, 2012 | 15.98 | 16.56 | 15.83 | 15.95 | 137,848 | -0.06(-0.37%) |
Mar 19, 2012 | 15.78 | 16.12 | 15.58 | 16.01 | 46,748 | +0.17(+1.07%) |
Mar 16, 2012 | 15.98 | 16.27 | 15.68 | 15.84 | 55,500 | -0.17(-1.06%) |
Mar 15, 2012 | 16.43 | 16.55 | 15.97 | 16.01 | 51,510 | -0.44(-2.67%) |
Mar 14, 2012 | 16.39 | 16.86 | 16.38 | 16.45 | 83,486 | -0.06(-0.36%) |
Mar 13, 2012 | 16.05 | 16.61 | 16.05 | 16.51 | 175,466 | +0.47(+2.93%) |
Mar 12, 2012 | 15.73 | 16.41 | 15.61 | 16.04 | 180,216 | +0.22(+1.39%) |
Mar 09, 2012 | 15.49 | 16.38 | 15.32 | 15.82 | 175,939 | +0.30(+1.93%) |
Mar 08, 2012 | 14.51 | 15.65 | 14.51 | 15.52 | 160,587 | +1.00(+6.89%) |
Mar 07, 2012 | 14.34 | 14.63 | 14.21 | 14.52 | 94,199 | +0.16(+1.11%) |
Mar 06, 2012 | 14.36 | 14.44 | 14.20 | 14.36 | 24,578 | -0.19(-1.31%) |
Mar 05, 2012 | 14.37 | 14.55 | 14.25 | 14.55 | 46,164 | +0.13(+0.90%) |
Mar 02, 2012 | 14.29 | 14.50 | 14.00 | 14.42 | 93,768 | +0.06(+0.42%) |
Mar 01, 2012 | 14.45 | 14.45 | 14.00 | 14.36 | 58,071 | -0.06(-0.42%) |
Feb 29, 2012 | 14.67 | 14.80 | 14.33 | 14.42 | 55,686 | -0.28(-1.90%) |
Feb 28, 2012 | 14.80 | 14.97 | 14.60 | 14.70 | 32,994 | -0.16(-1.08%) |
Feb 27, 2012 | 14.86 | 15.00 | 14.72 | 14.86 | 60,667 | -0.12(-0.80%) |
Feb 24, 2012 | 14.77 | 15.01 | 14.60 | 14.98 | 65,441 | +0.06(+0.40%) |
Feb 23, 2012 | 14.51 | 14.93 | 14.49 | 14.92 | 22,194 | +0.38(+2.61%) |
Feb 22, 2012 | 14.47 | 14.62 | 14.21 | 14.54 | 62,499 | +0.07(+0.48%) |
Feb 21, 2012 | 15.41 | 15.49 | 14.46 | 14.47 | 146,217 | -1.02(-6.58%) |
Feb 17, 2012 | 15.70 | 15.79 | 15.26 | 15.49 | 137,863 | -0.30(-1.90%) |
Feb 16, 2012 | 15.38 | 15.81 | 15.38 | 15.79 | 146,672 | +0.33(+2.13%) |
Feb 15, 2012 | 14.84 | 15.74 | 14.84 | 15.46 | 257,197 | +0.62(+4.18%) |
Feb 14, 2012 | 14.54 | 14.97 | 14.54 | 14.84 | 29,671 | +0.08(+0.54%) |
Feb 13, 2012 | 14.55 | 14.87 | 14.39 | 14.76 | 59,675 | +0.26(+1.79%) |
Feb 10, 2012 | 14.46 | 14.66 | 14.40 | 14.50 | 56,994 | -0.03(-0.21%) |
Feb 09, 2012 | 14.59 | 14.59 | 14.50 | 14.53 | 7,350 | -0.10(-0.68%) |
Feb 08, 2012 | 14.74 | 14.77 | 14.42 | 14.63 | 31,412 | -0.15(-1.01%) |
Feb 07, 2012 | 14.95 | 15.05 | 14.73 | 14.78 | 45,426 | -0.24(-1.60%) |
Feb 06, 2012 | 14.89 | 15.14 | 14.81 | 15.02 | 88,384 | +0.04(+0.27%) |
Feb 03, 2012 | 14.78 | 15.03 | 14.70 | 14.98 | 34,523 | +0.38(+2.60%) |
Feb 02, 2012 | 14.78 | 14.78 | 14.32 | 14.60 | 45,174 | -0.17(-1.15%) |