Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.56 | 16.79 | 16.51 | 16.54 | 213,052 | -0.07(-0.42%) |
Apr 27, 2012 | 16.62 | 16.70 | 16.42 | 16.61 | 150,054 | +0.08(+0.51%) |
Apr 26, 2012 | 16.40 | 16.74 | 16.18 | 16.52 | 184,892 | +0.10(+0.60%) |
Apr 25, 2012 | 16.47 | 16.56 | 16.30 | 16.42 | 153,461 | +0.11(+0.65%) |
Apr 24, 2012 | 15.87 | 16.38 | 15.85 | 16.32 | 138,515 | +0.49(+3.11%) |
Apr 23, 2012 | 15.87 | 15.92 | 15.79 | 15.83 | 113,404 | -0.27(-1.66%) |
Apr 20, 2012 | 15.99 | 16.16 | 15.94 | 16.09 | 199,481 | +0.27(+1.69%) |
Apr 19, 2012 | 15.92 | 15.95 | 15.71 | 15.83 | 141,966 | -0.05(-0.31%) |
Apr 18, 2012 | 16.14 | 16.21 | 15.84 | 15.87 | 222,044 | -0.37(-2.29%) |
Apr 17, 2012 | 16.10 | 16.39 | 16.04 | 16.25 | 102,503 | +0.26(+1.63%) |
Apr 16, 2012 | 15.92 | 16.15 | 15.85 | 15.99 | 75,140 | +0.20(+1.25%) |
Apr 13, 2012 | 15.94 | 16.00 | 15.77 | 15.79 | 146,490 | -0.23(-1.41%) |
Apr 12, 2012 | 15.97 | 16.09 | 15.85 | 16.02 | 103,531 | +0.02(+0.13%) |
Apr 11, 2012 | 15.76 | 16.00 | 15.70 | 15.99 | 149,248 | +0.39(+2.52%) |
Apr 10, 2012 | 15.86 | 15.87 | 15.52 | 15.60 | 193,666 | -0.27(-1.68%) |
Apr 09, 2012 | 16.04 | 16.13 | 15.86 | 15.87 | 170,090 | -0.44(-2.72%) |
Apr 05, 2012 | 16.13 | 16.32 | 16.10 | 16.31 | 95,878 | +0.13(+0.83%) |
Apr 04, 2012 | 16.02 | 16.25 | 16.02 | 16.18 | 106,299 | -0.04(-0.22%) |
Apr 03, 2012 | 16.56 | 16.56 | 16.13 | 16.21 | 111,780 | -0.34(-2.08%) |
Apr 02, 2012 | 15.97 | 16.60 | 15.97 | 16.56 | 184,952 | +0.52(+3.25%) |
Mar 30, 2012 | 16.02 | 16.07 | 15.79 | 16.04 | 407,648 | +0.13(+0.84%) |
Mar 29, 2012 | 15.81 | 15.92 | 15.72 | 15.90 | 143,477 | +0.01(+0.09%) |
Mar 28, 2012 | 16.04 | 16.10 | 15.78 | 15.89 | 107,662 | -0.17(-1.05%) |
Mar 27, 2012 | 16.21 | 16.23 | 16.01 | 16.06 | 154,007 | -0.11(-0.70%) |
Mar 26, 2012 | 16.30 | 16.40 | 16.06 | 16.17 | 154,207 | +0.02(+0.13%) |
Mar 23, 2012 | 15.95 | 16.21 | 15.82 | 16.15 | 149,226 | +0.23(+1.46%) |
Mar 22, 2012 | 15.91 | 15.92 | 15.69 | 15.92 | 104,281 | -0.09(-0.57%) |
Mar 21, 2012 | 16.03 | 16.09 | 15.91 | 16.01 | 99,947 | +0.03(+0.18%) |
Mar 20, 2012 | 15.90 | 16.06 | 15.88 | 15.98 | 104,325 | -0.04(-0.26%) |
Mar 19, 2012 | 15.81 | 16.13 | 15.76 | 16.02 | 262,195 | +0.21(+1.33%) |
Mar 16, 2012 | 15.94 | 15.96 | 15.78 | 15.81 | 524,661 | -0.06(-0.40%) |
Mar 15, 2012 | 15.59 | 15.89 | 15.49 | 15.87 | 312,610 | +0.32(+2.08%) |
Mar 14, 2012 | 15.71 | 15.87 | 15.47 | 15.55 | 287,514 | -0.09(-0.58%) |
Mar 13, 2012 | 15.17 | 15.68 | 15.12 | 15.64 | 231,334 | +0.38(+2.49%) |
Mar 12, 2012 | 15.51 | 15.51 | 15.00 | 15.26 | 433,869 | -0.15(-0.96%) |
Mar 09, 2012 | 15.50 | 15.69 | 15.27 | 15.41 | 321,541 | +0.18(+1.20%) |
Mar 08, 2012 | 15.23 | 15.56 | 15.18 | 15.23 | 374,617 | +0.11(+0.74%) |
Mar 07, 2012 | 15.21 | 15.24 | 14.84 | 15.12 | 408,789 | -0.31(-2.01%) |
Mar 06, 2012 | 15.53 | 15.78 | 15.40 | 15.42 | 239,100 | -0.18(-1.13%) |
Mar 05, 2012 | 15.24 | 15.61 | 15.16 | 15.60 | 281,631 | +0.38(+2.50%) |
Mar 02, 2012 | 14.94 | 15.29 | 14.90 | 15.22 | 446,152 | +0.27(+1.79%) |
Mar 01, 2012 | 15.14 | 15.39 | 14.81 | 14.95 | 356,461 | -0.18(-1.21%) |
Feb 29, 2012 | 15.45 | 15.50 | 15.06 | 15.14 | 529,391 | -0.30(-1.96%) |
Feb 28, 2012 | 15.64 | 15.69 | 15.38 | 15.44 | 92,979 | -0.18(-1.13%) |
Feb 27, 2012 | 15.68 | 15.68 | 15.41 | 15.61 | 81,477 | -0.16(-1.02%) |
Feb 24, 2012 | 15.69 | 15.87 | 15.66 | 15.78 | 78,367 | +0.05(+0.31%) |
Feb 23, 2012 | 15.71 | 15.73 | 15.55 | 15.73 | 269,462 | -0.02(-0.13%) |
Feb 22, 2012 | 15.80 | 15.86 | 15.68 | 15.75 | 233,838 | -0.15(-0.97%) |
Feb 21, 2012 | 15.79 | 15.95 | 15.54 | 15.90 | 178,720 | +0.06(+0.40%) |
Feb 17, 2012 | 15.84 | 15.85 | 15.61 | 15.84 | 211,482 | -0.01(-0.04%) |
Feb 16, 2012 | 15.23 | 15.87 | 15.23 | 15.85 | 167,134 | +0.64(+4.21%) |
Feb 15, 2012 | 15.24 | 15.46 | 14.98 | 15.21 | 684,281 | +0.02(+0.14%) |
Feb 14, 2012 | 15.49 | 15.49 | 15.07 | 15.19 | 338,170 | -0.35(-2.26%) |
Feb 13, 2012 | 15.61 | 15.65 | 15.38 | 15.54 | 263,375 | +0.03(+0.18%) |
Feb 10, 2012 | 15.47 | 15.68 | 15.32 | 15.51 | 88,503 | -0.13(-0.81%) |
Feb 09, 2012 | 15.97 | 15.97 | 15.61 | 15.64 | 150,650 | -0.30(-1.90%) |
Feb 08, 2012 | 16.06 | 16.16 | 15.78 | 15.94 | 168,572 | -0.11(-0.66%) |
Feb 07, 2012 | 15.97 | 16.25 | 15.92 | 16.04 | 135,050 | +0.08(+0.48%) |
Feb 06, 2012 | 16.18 | 16.18 | 15.86 | 15.97 | 149,072 | -0.29(-1.77%) |
Feb 03, 2012 | 16.00 | 16.26 | 15.82 | 16.25 | 268,196 | +0.39(+2.44%) |
Feb 02, 2012 | 15.96 | 15.96 | 15.61 | 15.87 | 240,924 | -0.06(-0.35%) |