Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.52 | 15.61 | 15.13 | 15.21 | 108,001 | -0.37(-2.37%) |
Apr 27, 2012 | 15.47 | 15.61 | 15.15 | 15.58 | 179,777 | +0.20(+1.30%) |
Apr 26, 2012 | 15.18 | 15.46 | 15.06 | 15.38 | 137,335 | +0.15(+0.98%) |
Apr 25, 2012 | 15.12 | 15.27 | 14.94 | 15.23 | 105,594 | +0.39(+2.63%) |
Apr 24, 2012 | 14.60 | 14.85 | 14.42 | 14.84 | 130,749 | +0.24(+1.64%) |
Apr 23, 2012 | 14.84 | 14.93 | 14.45 | 14.60 | 228,438 | -0.57(-3.76%) |
Apr 20, 2012 | 15.10 | 15.30 | 15.02 | 15.17 | 104,720 | +0.25(+1.68%) |
Apr 19, 2012 | 15.10 | 15.37 | 14.79 | 14.92 | 161,681 | -0.14(-0.93%) |
Apr 18, 2012 | 15.08 | 15.22 | 14.93 | 15.06 | 177,834 | -0.19(-1.25%) |
Apr 17, 2012 | 15.13 | 15.63 | 15.09 | 15.25 | 144,872 | +0.30(+2.01%) |
Apr 16, 2012 | 15.12 | 15.14 | 14.75 | 14.95 | 143,141 | -0.01(-0.07%) |
Apr 13, 2012 | 15.52 | 15.52 | 14.95 | 14.96 | 129,907 | -0.69(-4.41%) |
Apr 12, 2012 | 15.03 | 15.78 | 14.85 | 15.65 | 187,808 | +0.59(+3.92%) |
Apr 11, 2012 | 14.88 | 15.06 | 14.74 | 15.06 | 138,390 | +0.41(+2.80%) |
Apr 10, 2012 | 14.85 | 14.89 | 14.54 | 14.65 | 233,547 | -0.18(-1.21%) |
Apr 09, 2012 | 14.70 | 14.95 | 14.58 | 14.83 | 223,450 | -0.17(-1.13%) |
Apr 05, 2012 | 15.03 | 15.29 | 14.95 | 15.00 | 202,240 | -0.18(-1.19%) |
Apr 04, 2012 | 15.23 | 15.26 | 15.00 | 15.18 | 278,951 | -0.36(-2.32%) |
Apr 03, 2012 | 15.93 | 16.04 | 15.44 | 15.54 | 207,284 | -0.47(-2.94%) |
Apr 02, 2012 | 15.46 | 16.01 | 15.23 | 16.01 | 375,327 | +0.43(+2.76%) |
Mar 30, 2012 | 15.68 | 15.68 | 15.29 | 15.58 | 254,700 | +0.09(+0.58%) |
Mar 29, 2012 | 15.15 | 15.57 | 15.02 | 15.49 | 130,646 | +0.16(+1.04%) |
Mar 28, 2012 | 15.34 | 15.41 | 14.98 | 15.33 | 319,829 | -0.06(-0.39%) |
Mar 27, 2012 | 15.75 | 15.88 | 15.36 | 15.39 | 192,672 | -0.38(-2.41%) |
Mar 26, 2012 | 15.85 | 15.96 | 15.63 | 15.77 | 242,407 | +0.17(+1.09%) |
Mar 23, 2012 | 15.15 | 15.60 | 15.04 | 15.60 | 204,203 | +0.42(+2.77%) |
Mar 22, 2012 | 15.32 | 15.32 | 14.98 | 15.18 | 246,171 | -0.29(-1.87%) |
Mar 21, 2012 | 15.39 | 15.67 | 15.25 | 15.47 | 178,113 | +0.08(+0.52%) |
Mar 20, 2012 | 15.40 | 15.49 | 14.94 | 15.39 | 290,639 | -0.14(-0.90%) |
Mar 19, 2012 | 15.67 | 15.89 | 15.48 | 15.53 | 262,046 | -0.10(-0.64%) |
Mar 16, 2012 | 15.62 | 15.77 | 15.50 | 15.63 | 394,436 | +0.07(+0.45%) |
Mar 15, 2012 | 15.21 | 15.62 | 15.17 | 15.56 | 469,817 | +0.40(+2.64%) |
Mar 14, 2012 | 15.21 | 15.38 | 14.97 | 15.16 | 344,973 | -0.03(-0.20%) |
Mar 13, 2012 | 15.07 | 15.22 | 14.85 | 15.19 | 512,426 | +0.28(+1.88%) |
Mar 12, 2012 | 14.78 | 14.96 | 14.62 | 14.91 | 172,795 | +0.16(+1.08%) |
Mar 09, 2012 | 14.44 | 14.87 | 14.39 | 14.75 | 393,754 | +0.31(+2.15%) |
Mar 08, 2012 | 14.14 | 14.57 | 13.99 | 14.44 | 304,028 | +0.44(+3.14%) |
Mar 07, 2012 | 13.66 | 14.18 | 13.66 | 14.00 | 529,539 | +0.37(+2.71%) |
Mar 06, 2012 | 14.39 | 14.47 | 13.41 | 13.63 | 539,929 | -0.96(-6.58%) |
Mar 05, 2012 | 14.15 | 14.70 | 14.06 | 14.59 | 363,524 | +0.33(+2.31%) |
Mar 02, 2012 | 15.01 | 15.15 | 13.89 | 14.26 | 845,600 | -1.78(-11.10%) |
Mar 01, 2012 | 15.90 | 16.41 | 15.82 | 16.04 | 198,616 | +0.26(+1.65%) |
Feb 29, 2012 | 16.51 | 16.72 | 15.78 | 15.78 | 215,633 | -0.70(-4.25%) |
Feb 28, 2012 | 16.60 | 16.71 | 16.33 | 16.48 | 99,081 | -0.17(-1.02%) |
Feb 27, 2012 | 16.33 | 16.80 | 16.07 | 16.65 | 120,741 | +0.14(+0.85%) |
Feb 24, 2012 | 16.50 | 16.57 | 16.31 | 16.51 | 116,182 | +0.00(+0.00%) |
Feb 23, 2012 | 16.50 | 16.52 | 16.07 | 16.51 | 252,812 | +0.02(+0.12%) |
Feb 22, 2012 | 16.44 | 16.75 | 16.35 | 16.49 | 102,524 | +0.02(+0.12%) |
Feb 21, 2012 | 17.25 | 17.28 | 16.39 | 16.47 | 202,555 | -0.68(-3.97%) |
Feb 17, 2012 | 17.27 | 17.49 | 17.12 | 17.15 | 172,490 | -0.05(-0.29%) |
Feb 16, 2012 | 16.20 | 17.28 | 16.16 | 17.20 | 191,189 | +0.95(+5.85%) |
Feb 15, 2012 | 16.70 | 16.70 | 16.15 | 16.25 | 143,942 | -0.37(-2.23%) |
Feb 14, 2012 | 16.96 | 17.00 | 16.26 | 16.62 | 175,334 | -0.38(-2.24%) |
Feb 13, 2012 | 16.60 | 17.20 | 16.49 | 17.00 | 180,978 | +0.59(+3.60%) |
Feb 10, 2012 | 16.66 | 16.81 | 16.27 | 16.41 | 142,337 | -0.52(-3.07%) |
Feb 09, 2012 | 16.88 | 17.02 | 16.69 | 16.93 | 151,345 | +0.08(+0.47%) |
Feb 08, 2012 | 16.79 | 17.00 | 16.63 | 16.85 | 109,309 | +0.07(+0.42%) |
Feb 07, 2012 | 16.66 | 16.90 | 16.50 | 16.78 | 119,525 | +0.05(+0.30%) |
Feb 06, 2012 | 16.69 | 16.94 | 16.63 | 16.73 | 116,252 | -0.03(-0.18%) |
Feb 03, 2012 | 16.65 | 17.13 | 16.53 | 16.76 | 225,895 | +0.45(+2.76%) |
Feb 02, 2012 | 15.92 | 16.42 | 15.80 | 16.31 | 198,286 | +0.37(+2.32%) |