Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.54 | 14.67 | 14.50 | 14.64 | 475,250 | +0.07(+0.49%) |
Apr 27, 2012 | 14.54 | 14.63 | 14.49 | 14.56 | 700,693 | +0.00(+0.02%) |
Apr 26, 2012 | 14.50 | 14.58 | 14.48 | 14.56 | 582,258 | +0.01(+0.07%) |
Apr 25, 2012 | 14.59 | 14.68 | 14.53 | 14.55 | 1,007,269 | +0.07(+0.47%) |
Apr 24, 2012 | 14.44 | 14.58 | 14.44 | 14.48 | 1,166,062 | +0.03(+0.19%) |
Apr 23, 2012 | 14.53 | 14.55 | 14.40 | 14.46 | 461,456 | -0.25(-1.70%) |
Apr 20, 2012 | 14.50 | 14.94 | 14.50 | 14.71 | 1,268,395 | +0.39(+2.72%) |
Apr 19, 2012 | 14.36 | 14.48 | 14.24 | 14.32 | 816,286 | -0.07(-0.47%) |
Apr 18, 2012 | 14.45 | 14.52 | 14.25 | 14.39 | 840,090 | -0.15(-1.00%) |
Apr 17, 2012 | 14.53 | 14.63 | 14.45 | 14.53 | 581,635 | +0.08(+0.54%) |
Apr 16, 2012 | 14.37 | 14.52 | 14.33 | 14.45 | 535,215 | +0.17(+1.16%) |
Apr 13, 2012 | 14.32 | 14.52 | 14.29 | 14.29 | 557,172 | -0.12(-0.82%) |
Apr 12, 2012 | 14.38 | 14.48 | 14.26 | 14.41 | 472,133 | +0.06(+0.45%) |
Apr 11, 2012 | 14.43 | 14.47 | 14.25 | 14.34 | 759,929 | +0.03(+0.19%) |
Apr 10, 2012 | 14.53 | 14.58 | 14.26 | 14.31 | 881,312 | -0.25(-1.70%) |
Apr 09, 2012 | 14.59 | 14.67 | 14.53 | 14.56 | 929,676 | -0.24(-1.65%) |
Apr 05, 2012 | 14.83 | 14.92 | 14.71 | 14.81 | 821,858 | -0.13(-0.84%) |
Apr 04, 2012 | 15.19 | 15.19 | 14.90 | 14.93 | 986,695 | -0.40(-2.58%) |
Apr 03, 2012 | 15.27 | 15.40 | 15.22 | 15.33 | 799,042 | +0.04(+0.24%) |
Apr 02, 2012 | 15.11 | 15.32 | 15.02 | 15.29 | 628,769 | +0.20(+1.35%) |
Mar 30, 2012 | 15.21 | 15.25 | 15.07 | 15.09 | 668,804 | -0.04(-0.25%) |
Mar 29, 2012 | 15.04 | 15.15 | 14.99 | 15.12 | 485,304 | -0.00(-0.02%) |
Mar 28, 2012 | 15.21 | 15.25 | 15.02 | 15.13 | 818,541 | -0.13(-0.84%) |
Mar 27, 2012 | 15.25 | 15.33 | 15.23 | 15.26 | 679,874 | -0.02(-0.11%) |
Mar 26, 2012 | 15.20 | 15.37 | 15.10 | 15.27 | 716,091 | +0.18(+1.17%) |
Mar 23, 2012 | 14.96 | 15.12 | 14.93 | 15.10 | 900,223 | +0.12(+0.77%) |
Mar 22, 2012 | 14.91 | 14.99 | 14.85 | 14.98 | 476,852 | +0.00(+0.00%) |
Mar 21, 2012 | 15.03 | 15.09 | 14.93 | 14.98 | 398,569 | -0.05(-0.32%) |
Mar 20, 2012 | 15.01 | 15.12 | 14.95 | 15.03 | 483,168 | -0.04(-0.27%) |
Mar 19, 2012 | 15.07 | 15.23 | 14.99 | 15.07 | 566,230 | -0.01(-0.09%) |
Mar 16, 2012 | 15.12 | 15.15 | 15.01 | 15.08 | 1,183,587 | -0.02(-0.13%) |
Mar 15, 2012 | 15.08 | 15.20 | 14.97 | 15.10 | 707,627 | +0.00(+0.00%) |
Mar 14, 2012 | 15.21 | 15.38 | 15.07 | 15.10 | 1,009,346 | -0.12(-0.76%) |
Mar 13, 2012 | 15.38 | 15.44 | 15.19 | 15.22 | 1,187,954 | -0.13(-0.82%) |
Mar 12, 2012 | 15.29 | 15.41 | 15.25 | 15.34 | 870,954 | +0.05(+0.33%) |
Mar 09, 2012 | 15.35 | 15.56 | 15.26 | 15.29 | 970,407 | -0.05(-0.33%) |
Mar 08, 2012 | 15.41 | 15.42 | 15.21 | 15.34 | 681,930 | -0.01(-0.04%) |
Mar 07, 2012 | 15.37 | 15.40 | 15.22 | 15.35 | 584,443 | -0.03(-0.20%) |
Mar 06, 2012 | 15.40 | 15.50 | 15.32 | 15.38 | 606,697 | -0.17(-1.10%) |
Mar 05, 2012 | 15.40 | 15.57 | 15.31 | 15.55 | 589,731 | +0.10(+0.67%) |
Mar 02, 2012 | 15.55 | 15.55 | 15.35 | 15.45 | 1,134,266 | -0.12(-0.78%) |
Mar 01, 2012 | 15.71 | 15.79 | 15.54 | 15.57 | 576,942 | -0.10(-0.66%) |
Feb 29, 2012 | 15.76 | 15.87 | 15.66 | 15.67 | 477,775 | -0.07(-0.47%) |
Feb 28, 2012 | 15.83 | 15.86 | 15.65 | 15.75 | 566,235 | -0.10(-0.61%) |
Feb 27, 2012 | 15.89 | 15.96 | 15.74 | 15.84 | 480,977 | -0.17(-1.07%) |
Feb 24, 2012 | 16.02 | 16.16 | 15.96 | 16.01 | 541,183 | -0.02(-0.13%) |
Feb 23, 2012 | 15.83 | 16.05 | 15.83 | 16.03 | 552,596 | +0.19(+1.21%) |
Feb 22, 2012 | 15.94 | 16.03 | 15.79 | 15.84 | 691,961 | -0.18(-1.11%) |
Feb 21, 2012 | 16.01 | 16.15 | 15.93 | 16.02 | 381,360 | -0.03(-0.21%) |
Feb 17, 2012 | 16.18 | 16.26 | 15.96 | 16.05 | 478,540 | -0.05(-0.33%) |
Feb 16, 2012 | 15.75 | 16.27 | 15.75 | 16.11 | 790,436 | +0.34(+2.15%) |
Feb 15, 2012 | 15.91 | 15.99 | 15.71 | 15.77 | 397,907 | -0.14(-0.87%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.79 | 15.91 | 418,242 | -0.11(-0.71%) |
Feb 13, 2012 | 16.02 | 16.11 | 15.87 | 16.02 | 617,988 | +0.14(+0.89%) |
Feb 10, 2012 | 16.04 | 16.13 | 15.80 | 15.88 | 871,836 | -0.31(-1.91%) |
Feb 09, 2012 | 16.42 | 16.46 | 16.17 | 16.19 | 371,237 | -0.22(-1.33%) |
Feb 08, 2012 | 16.43 | 16.56 | 16.15 | 16.41 | 436,305 | +0.01(+0.06%) |
Feb 07, 2012 | 16.53 | 16.67 | 16.34 | 16.40 | 602,586 | +0.02(+0.12%) |
Feb 06, 2012 | 16.34 | 16.44 | 16.27 | 16.38 | 426,551 | -0.04(-0.22%) |
Feb 03, 2012 | 16.40 | 16.47 | 16.32 | 16.41 | 472,716 | +0.18(+1.12%) |
Feb 02, 2012 | 16.14 | 16.27 | 16.07 | 16.23 | 485,413 | +0.11(+0.69%) |