Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.89 | 15.92 | 15.33 | 15.54 | 190,558 | -0.34(-2.14%) |
Apr 27, 2012 | 15.14 | 15.96 | 15.06 | 15.88 | 218,187 | +0.84(+5.60%) |
Apr 26, 2012 | 14.79 | 15.08 | 14.76 | 15.04 | 65,118 | +0.17(+1.14%) |
Apr 25, 2012 | 14.94 | 15.18 | 14.83 | 14.87 | 87,935 | +0.17(+1.16%) |
Apr 24, 2012 | 14.61 | 14.82 | 14.58 | 14.70 | 99,734 | +0.06(+0.41%) |
Apr 23, 2012 | 14.88 | 14.88 | 14.51 | 14.64 | 108,035 | -0.56(-3.69%) |
Apr 20, 2012 | 15.26 | 15.38 | 15.05 | 15.20 | 132,301 | +0.19(+1.25%) |
Apr 19, 2012 | 15.50 | 15.60 | 14.95 | 15.01 | 123,973 | -0.45(-2.91%) |
Apr 18, 2012 | 15.78 | 15.84 | 15.44 | 15.46 | 285,801 | -0.46(-2.88%) |
Apr 17, 2012 | 15.95 | 16.18 | 15.89 | 15.92 | 119,149 | +0.16(+1.02%) |
Apr 16, 2012 | 15.73 | 15.99 | 15.50 | 15.76 | 86,375 | +0.10(+0.65%) |
Apr 13, 2012 | 16.18 | 16.18 | 15.61 | 15.66 | 88,576 | -0.64(-3.91%) |
Apr 12, 2012 | 15.19 | 16.55 | 15.19 | 16.29 | 174,114 | +1.09(+7.15%) |
Apr 11, 2012 | 15.30 | 15.31 | 15.04 | 15.21 | 80,336 | +0.13(+0.85%) |
Apr 10, 2012 | 15.35 | 15.51 | 14.93 | 15.08 | 226,612 | -0.26(-1.66%) |
Apr 09, 2012 | 15.38 | 15.64 | 15.16 | 15.33 | 119,929 | -0.45(-2.85%) |
Apr 05, 2012 | 15.67 | 15.85 | 15.67 | 15.78 | 45,267 | -0.03(-0.21%) |
Apr 04, 2012 | 15.86 | 16.06 | 15.77 | 15.82 | 115,743 | -0.24(-1.48%) |
Apr 03, 2012 | 16.62 | 16.64 | 16.01 | 16.06 | 119,504 | -0.62(-3.72%) |
Apr 02, 2012 | 16.23 | 16.70 | 16.22 | 16.68 | 103,935 | +0.36(+2.19%) |
Mar 30, 2012 | 16.77 | 16.77 | 16.31 | 16.32 | 128,466 | -0.26(-1.59%) |
Mar 29, 2012 | 16.25 | 16.65 | 16.23 | 16.58 | 83,784 | +0.13(+0.77%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.17 | 16.46 | 79,758 | -0.14(-0.87%) |
Mar 27, 2012 | 16.85 | 16.85 | 16.50 | 16.60 | 84,712 | -0.22(-1.31%) |
Mar 26, 2012 | 16.42 | 16.90 | 16.35 | 16.82 | 56,609 | +0.66(+4.10%) |
Mar 23, 2012 | 16.06 | 16.18 | 15.82 | 16.16 | 174,721 | +0.16(+1.01%) |
Mar 22, 2012 | 16.16 | 16.32 | 15.82 | 16.00 | 439,635 | -0.35(-2.13%) |
Mar 21, 2012 | 16.51 | 16.69 | 16.29 | 16.35 | 120,727 | -0.12(-0.72%) |
Mar 20, 2012 | 16.90 | 16.95 | 16.46 | 16.46 | 91,858 | -0.66(-3.87%) |
Mar 19, 2012 | 16.89 | 17.50 | 16.89 | 17.13 | 73,310 | +0.15(+0.90%) |
Mar 16, 2012 | 17.25 | 17.26 | 16.97 | 16.97 | 122,095 | -0.23(-1.33%) |
Mar 15, 2012 | 17.08 | 17.32 | 16.80 | 17.20 | 196,608 | +0.14(+0.85%) |
Mar 14, 2012 | 16.65 | 17.14 | 16.56 | 17.06 | 246,925 | +0.34(+2.03%) |
Mar 13, 2012 | 16.50 | 16.74 | 16.24 | 16.72 | 95,031 | +0.42(+2.55%) |
Mar 12, 2012 | 16.36 | 16.46 | 16.16 | 16.30 | 93,328 | -0.07(-0.42%) |
Mar 09, 2012 | 16.21 | 16.71 | 16.19 | 16.37 | 154,034 | +0.21(+1.32%) |
Mar 08, 2012 | 16.16 | 16.36 | 16.08 | 16.16 | 295,973 | -0.02(-0.11%) |
Mar 07, 2012 | 16.22 | 16.29 | 16.11 | 16.18 | 128,159 | +0.03(+0.16%) |
Mar 06, 2012 | 16.19 | 16.28 | 16.08 | 16.15 | 246,708 | -0.32(-1.96%) |
Mar 05, 2012 | 16.25 | 16.57 | 16.15 | 16.47 | 121,466 | +0.12(+0.73%) |
Mar 02, 2012 | 16.76 | 16.95 | 16.31 | 16.35 | 141,789 | -0.43(-2.53%) |
Mar 01, 2012 | 16.79 | 17.09 | 16.74 | 16.78 | 215,990 | +0.21(+1.28%) |
Feb 29, 2012 | 16.99 | 17.07 | 16.55 | 16.57 | 151,126 | -0.38(-2.26%) |
Feb 28, 2012 | 17.28 | 17.43 | 16.86 | 16.95 | 54,603 | -0.37(-2.16%) |
Feb 27, 2012 | 16.73 | 17.47 | 16.71 | 17.32 | 103,154 | +0.32(+1.90%) |
Feb 24, 2012 | 16.98 | 17.15 | 16.90 | 17.00 | 109,892 | -0.01(-0.05%) |
Feb 23, 2012 | 16.80 | 17.05 | 16.76 | 17.01 | 132,614 | +0.20(+1.21%) |
Feb 22, 2012 | 16.79 | 16.98 | 16.61 | 16.80 | 210,180 | -0.03(-0.15%) |
Feb 21, 2012 | 17.01 | 17.20 | 16.77 | 16.83 | 247,124 | -0.21(-1.25%) |
Feb 17, 2012 | 17.65 | 18.38 | 16.64 | 17.04 | 579,876 | -0.42(-2.43%) |
Feb 16, 2012 | 16.19 | 17.65 | 14.48 | 17.47 | 1,127,534 | -0.84(-4.60%) |
Feb 15, 2012 | 18.59 | 18.59 | 18.15 | 18.31 | 203,958 | -0.12(-0.65%) |
Feb 14, 2012 | 18.33 | 18.46 | 18.12 | 18.43 | 265,720 | -0.06(-0.32%) |
Feb 13, 2012 | 18.58 | 18.85 | 17.45 | 18.49 | 239,609 | +0.14(+0.74%) |
Feb 10, 2012 | 18.31 | 18.59 | 18.16 | 18.35 | 109,857 | -0.29(-1.55%) |
Feb 09, 2012 | 18.64 | 18.72 | 18.31 | 18.64 | 130,601 | +0.03(+0.18%) |
Feb 08, 2012 | 18.29 | 18.64 | 18.15 | 18.61 | 128,756 | +0.33(+1.81%) |
Feb 07, 2012 | 18.34 | 18.58 | 18.19 | 18.27 | 205,241 | -0.05(-0.28%) |
Feb 06, 2012 | 18.34 | 18.47 | 18.13 | 18.33 | 148,880 | -0.10(-0.55%) |
Feb 03, 2012 | 17.63 | 18.49 | 17.55 | 18.43 | 189,742 | +1.22(+7.11%) |
Feb 02, 2012 | 17.31 | 17.74 | 17.13 | 17.20 | 198,125 | +0.00(+0.00%) |