Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.39 | 15.88 | 15.37 | 15.77 | 585,715 | +0.34(+2.23%) |
Apr 27, 2012 | 15.39 | 15.47 | 15.28 | 15.43 | 176,563 | +0.01(+0.09%) |
Apr 26, 2012 | 15.27 | 15.50 | 15.26 | 15.41 | 209,214 | +0.13(+0.87%) |
Apr 25, 2012 | 15.22 | 15.32 | 15.17 | 15.28 | 212,776 | +0.12(+0.79%) |
Apr 24, 2012 | 14.61 | 15.20 | 14.61 | 15.16 | 387,000 | +0.52(+3.57%) |
Apr 23, 2012 | 14.72 | 14.72 | 14.60 | 14.64 | 218,817 | -0.28(-1.87%) |
Apr 20, 2012 | 14.63 | 14.92 | 14.56 | 14.92 | 298,506 | +0.43(+2.97%) |
Apr 19, 2012 | 14.52 | 14.57 | 14.36 | 14.48 | 193,531 | -0.05(-0.36%) |
Apr 18, 2012 | 14.74 | 14.74 | 14.50 | 14.54 | 195,034 | -0.27(-1.83%) |
Apr 17, 2012 | 14.69 | 14.88 | 14.64 | 14.81 | 163,160 | +0.23(+1.54%) |
Apr 16, 2012 | 14.52 | 14.64 | 14.44 | 14.58 | 188,392 | +0.15(+1.01%) |
Apr 13, 2012 | 14.54 | 14.62 | 14.42 | 14.44 | 200,675 | -0.18(-1.22%) |
Apr 12, 2012 | 14.50 | 14.67 | 14.49 | 14.62 | 220,031 | +0.09(+0.59%) |
Apr 11, 2012 | 14.46 | 14.60 | 14.41 | 14.53 | 205,408 | +0.16(+1.11%) |
Apr 10, 2012 | 14.56 | 14.61 | 14.33 | 14.37 | 257,337 | -0.25(-1.68%) |
Apr 09, 2012 | 14.61 | 14.74 | 14.61 | 14.62 | 177,222 | -0.17(-1.16%) |
Apr 05, 2012 | 14.86 | 14.90 | 14.75 | 14.79 | 135,590 | -0.13(-0.84%) |
Apr 04, 2012 | 14.95 | 15.01 | 14.89 | 14.92 | 160,859 | -0.16(-1.05%) |
Apr 03, 2012 | 15.17 | 15.24 | 14.99 | 15.07 | 173,075 | -0.10(-0.66%) |
Apr 02, 2012 | 15.13 | 15.23 | 15.09 | 15.17 | 140,631 | +0.00(+0.00%) |
Mar 30, 2012 | 15.32 | 15.33 | 15.12 | 15.17 | 134,542 | -0.03(-0.22%) |
Mar 29, 2012 | 15.17 | 15.25 | 15.08 | 15.21 | 82,231 | -0.06(-0.39%) |
Mar 28, 2012 | 15.24 | 15.29 | 15.14 | 15.27 | 108,240 | -0.01(-0.09%) |
Mar 27, 2012 | 15.26 | 15.37 | 15.23 | 15.28 | 212,129 | +0.05(+0.35%) |
Mar 26, 2012 | 15.21 | 15.30 | 15.17 | 15.23 | 144,050 | +0.16(+1.06%) |
Mar 23, 2012 | 15.01 | 15.07 | 14.87 | 15.07 | 113,481 | +0.09(+0.57%) |
Mar 22, 2012 | 14.99 | 15.06 | 14.90 | 14.98 | 176,252 | -0.15(-0.96%) |
Mar 21, 2012 | 15.15 | 15.21 | 14.99 | 15.13 | 137,468 | -0.01(-0.04%) |
Mar 20, 2012 | 15.13 | 15.25 | 15.09 | 15.13 | 153,504 | -0.11(-0.69%) |
Mar 19, 2012 | 15.12 | 15.33 | 15.08 | 15.24 | 160,725 | +0.07(+0.48%) |
Mar 16, 2012 | 15.11 | 15.23 | 15.07 | 15.17 | 300,825 | +0.01(+0.09%) |
Mar 15, 2012 | 15.05 | 15.15 | 14.96 | 15.15 | 124,780 | +0.08(+0.53%) |
Mar 14, 2012 | 15.27 | 15.31 | 15.05 | 15.07 | 155,007 | -0.23(-1.47%) |
Mar 13, 2012 | 15.13 | 15.30 | 15.07 | 15.30 | 193,595 | +0.24(+1.58%) |
Mar 12, 2012 | 15.01 | 15.13 | 15.01 | 15.06 | 176,394 | +0.07(+0.49%) |
Mar 09, 2012 | 14.82 | 15.09 | 14.75 | 14.99 | 194,871 | +0.17(+1.16%) |
Mar 08, 2012 | 14.83 | 14.84 | 14.70 | 14.82 | 174,265 | +0.05(+0.36%) |
Mar 07, 2012 | 14.78 | 14.79 | 14.70 | 14.76 | 127,829 | +0.00(+0.00%) |
Mar 06, 2012 | 14.86 | 15.03 | 14.74 | 14.76 | 149,212 | -0.23(-1.50%) |
Mar 05, 2012 | 14.75 | 15.03 | 14.74 | 14.99 | 138,120 | +0.15(+1.03%) |
Mar 02, 2012 | 14.99 | 14.99 | 14.65 | 14.84 | 230,797 | -0.55(-3.57%) |
Mar 01, 2012 | 15.39 | 15.46 | 15.23 | 15.39 | 286,468 | +0.04(+0.26%) |
Feb 29, 2012 | 15.56 | 15.61 | 15.35 | 15.35 | 262,172 | -0.18(-1.19%) |
Feb 28, 2012 | 15.73 | 15.76 | 15.51 | 15.53 | 161,810 | -0.16(-1.01%) |
Feb 27, 2012 | 15.68 | 15.79 | 15.58 | 15.69 | 130,346 | -0.05(-0.29%) |
Feb 24, 2012 | 15.84 | 15.85 | 15.64 | 15.74 | 96,942 | -0.06(-0.38%) |
Feb 23, 2012 | 15.67 | 15.82 | 15.58 | 15.79 | 120,141 | +0.16(+1.01%) |
Feb 22, 2012 | 15.73 | 15.73 | 15.58 | 15.64 | 184,183 | -0.12(-0.75%) |
Feb 21, 2012 | 15.89 | 15.89 | 15.64 | 15.76 | 169,694 | -0.15(-0.95%) |
Feb 17, 2012 | 16.01 | 16.01 | 15.81 | 15.91 | 101,248 | -0.05(-0.29%) |
Feb 16, 2012 | 15.68 | 16.02 | 15.66 | 15.95 | 136,425 | +0.28(+1.77%) |
Feb 15, 2012 | 15.82 | 16.04 | 15.58 | 15.68 | 127,177 | -0.01(-0.04%) |
Feb 14, 2012 | 15.55 | 15.74 | 15.52 | 15.68 | 97,577 | +0.05(+0.34%) |
Feb 13, 2012 | 15.74 | 15.77 | 15.58 | 15.63 | 92,459 | +0.04(+0.25%) |
Feb 10, 2012 | 15.67 | 15.74 | 15.54 | 15.59 | 126,512 | -0.21(-1.34%) |
Feb 09, 2012 | 15.89 | 15.99 | 15.69 | 15.80 | 108,849 | -0.07(-0.42%) |
Feb 08, 2012 | 15.91 | 15.99 | 15.70 | 15.87 | 101,107 | +0.00(+0.00%) |
Feb 07, 2012 | 16.03 | 16.09 | 15.85 | 15.87 | 125,633 | -0.22(-1.35%) |
Feb 06, 2012 | 16.14 | 16.16 | 16.02 | 16.09 | 90,850 | -0.14(-0.85%) |
Feb 03, 2012 | 16.33 | 16.39 | 16.16 | 16.22 | 236,944 | +0.11(+0.70%) |
Feb 02, 2012 | 16.15 | 16.25 | 16.11 | 16.11 | 175,268 | -0.06(-0.37%) |