Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.91 | 15.91 | 15.74 | 15.76 | 194,393 | -0.15(-0.93%) |
Apr 27, 2012 | 15.85 | 15.93 | 15.69 | 15.91 | 206,139 | +0.12(+0.73%) |
Apr 26, 2012 | 15.66 | 15.83 | 15.65 | 15.79 | 232,087 | +0.12(+0.77%) |
Apr 25, 2012 | 15.61 | 15.72 | 15.58 | 15.67 | 323,164 | +0.25(+1.63%) |
Apr 24, 2012 | 15.36 | 15.48 | 15.30 | 15.42 | 173,967 | +0.07(+0.43%) |
Apr 23, 2012 | 15.30 | 15.36 | 15.18 | 15.35 | 245,527 | -0.19(-1.22%) |
Apr 20, 2012 | 15.56 | 15.67 | 15.53 | 15.54 | 155,577 | +0.06(+0.39%) |
Apr 19, 2012 | 15.55 | 15.69 | 15.38 | 15.48 | 186,875 | -0.04(-0.25%) |
Apr 18, 2012 | 15.55 | 15.58 | 15.46 | 15.52 | 193,367 | -0.10(-0.63%) |
Apr 17, 2012 | 15.52 | 15.72 | 15.50 | 15.62 | 223,476 | +0.25(+1.62%) |
Apr 16, 2012 | 15.46 | 15.49 | 15.24 | 15.37 | 205,658 | +0.00(+0.03%) |
Apr 13, 2012 | 15.52 | 15.53 | 15.35 | 15.36 | 147,547 | -0.20(-1.28%) |
Apr 12, 2012 | 15.35 | 15.61 | 15.35 | 15.56 | 218,403 | +0.25(+1.65%) |
Apr 11, 2012 | 15.25 | 15.33 | 15.23 | 15.31 | 478,118 | +0.21(+1.39%) |
Apr 10, 2012 | 15.43 | 15.46 | 15.07 | 15.10 | 629,929 | -0.39(-2.50%) |
Apr 09, 2012 | 15.44 | 15.53 | 15.41 | 15.49 | 640,306 | -0.24(-1.53%) |
Apr 05, 2012 | 15.72 | 15.80 | 15.70 | 15.73 | 560,388 | -0.06(-0.36%) |
Apr 04, 2012 | 15.85 | 15.86 | 15.70 | 15.79 | 477,987 | -0.23(-1.47%) |
Apr 03, 2012 | 16.06 | 16.13 | 15.95 | 16.02 | 351,110 | -0.06(-0.40%) |
Apr 02, 2012 | 15.89 | 16.12 | 15.86 | 16.09 | 277,849 | +0.15(+0.92%) |
Mar 30, 2012 | 16.07 | 16.07 | 15.88 | 15.94 | 272,357 | -0.03(-0.18%) |
Mar 29, 2012 | 15.90 | 15.99 | 15.78 | 15.97 | 358,190 | -0.03(-0.20%) |
Mar 28, 2012 | 16.10 | 16.13 | 15.87 | 16.00 | 411,516 | -0.09(-0.53%) |
Mar 27, 2012 | 16.18 | 16.22 | 16.09 | 16.09 | 334,890 | -0.08(-0.48%) |
Mar 26, 2012 | 16.08 | 16.19 | 16.06 | 16.16 | 516,219 | +0.27(+1.70%) |
Mar 23, 2012 | 15.78 | 15.90 | 15.64 | 15.89 | 205,051 | +0.13(+0.83%) |
Mar 22, 2012 | 15.76 | 15.82 | 15.68 | 15.76 | 299,633 | -0.16(-0.99%) |
Mar 21, 2012 | 15.99 | 16.01 | 15.87 | 15.92 | 263,657 | -0.02(-0.13%) |
Mar 20, 2012 | 15.97 | 15.98 | 15.87 | 15.94 | 466,992 | -0.14(-0.88%) |
Mar 19, 2012 | 15.96 | 16.19 | 15.93 | 16.08 | 337,907 | +0.07(+0.45%) |
Mar 16, 2012 | 16.07 | 16.07 | 15.97 | 16.01 | 234,860 | -0.02(-0.15%) |
Mar 15, 2012 | 15.88 | 16.04 | 15.84 | 16.04 | 272,341 | +0.13(+0.84%) |
Mar 14, 2012 | 15.98 | 16.04 | 15.83 | 15.90 | 466,301 | -0.09(-0.56%) |
Mar 13, 2012 | 15.82 | 16.00 | 15.75 | 15.99 | 510,344 | +0.31(+2.00%) |
Mar 12, 2012 | 15.75 | 15.77 | 15.61 | 15.68 | 213,985 | -0.04(-0.27%) |
Mar 09, 2012 | 15.54 | 15.81 | 15.53 | 15.72 | 635,553 | +0.19(+1.25%) |
Mar 08, 2012 | 15.45 | 15.56 | 15.33 | 15.53 | 478,920 | +0.20(+1.32%) |
Mar 07, 2012 | 15.24 | 15.34 | 15.19 | 15.33 | 500,432 | +0.15(+0.99%) |
Mar 06, 2012 | 15.30 | 15.33 | 15.12 | 15.18 | 923,514 | -0.31(-2.00%) |
Mar 05, 2012 | 15.46 | 15.50 | 15.36 | 15.49 | 529,557 | -0.03(-0.19%) |
Mar 02, 2012 | 15.72 | 15.75 | 15.45 | 15.52 | 415,261 | -0.20(-1.29%) |
Mar 01, 2012 | 15.68 | 15.86 | 15.68 | 15.72 | 232,141 | +0.09(+0.55%) |
Feb 29, 2012 | 15.86 | 15.93 | 15.63 | 15.63 | 364,364 | -0.19(-1.21%) |
Feb 28, 2012 | 15.87 | 15.94 | 15.73 | 15.82 | 182,099 | -0.04(-0.25%) |
Feb 27, 2012 | 15.71 | 15.93 | 15.62 | 15.86 | 434,084 | -0.01(-0.04%) |
Feb 24, 2012 | 15.90 | 15.94 | 15.85 | 15.87 | 231,575 | -0.02(-0.13%) |
Feb 23, 2012 | 15.72 | 15.89 | 15.63 | 15.89 | 255,423 | +0.19(+1.23%) |
Feb 22, 2012 | 15.76 | 15.82 | 15.67 | 15.70 | 365,415 | -0.09(-0.58%) |
Feb 21, 2012 | 15.92 | 15.93 | 15.72 | 15.79 | 489,744 | -0.10(-0.62%) |
Feb 17, 2012 | 15.99 | 15.99 | 15.87 | 15.88 | 997,026 | -0.02(-0.14%) |
Feb 16, 2012 | 15.64 | 15.91 | 15.63 | 15.91 | 444,626 | +0.28(+1.82%) |
Feb 15, 2012 | 15.79 | 15.81 | 15.58 | 15.62 | 510,258 | -0.11(-0.68%) |
Feb 14, 2012 | 15.71 | 15.73 | 15.62 | 15.73 | 548,738 | -0.04(-0.25%) |
Feb 13, 2012 | 15.77 | 15.79 | 15.66 | 15.77 | 271,650 | +0.18(+1.16%) |
Feb 10, 2012 | 15.61 | 15.64 | 15.53 | 15.59 | 311,110 | -0.19(-1.20%) |
Feb 09, 2012 | 15.88 | 15.88 | 15.67 | 15.78 | 404,941 | -0.04(-0.27%) |
Feb 08, 2012 | 15.83 | 15.90 | 15.68 | 15.82 | 511,611 | +0.04(+0.25%) |
Feb 07, 2012 | 15.80 | 15.84 | 15.69 | 15.78 | 368,646 | -0.01(-0.05%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.73 | 15.79 | 370,716 | -0.04(-0.24%) |
Feb 03, 2012 | 15.76 | 15.87 | 15.71 | 15.83 | 549,904 | +0.32(+2.08%) |
Feb 02, 2012 | 15.47 | 15.57 | 15.44 | 15.51 | 251,278 | +0.08(+0.50%) |