Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.37 | 15.37 | 15.17 | 15.30 | 67,518 | -0.12(-0.78%) |
Apr 27, 2012 | 15.31 | 15.42 | 15.14 | 15.42 | 66,662 | +0.17(+1.14%) |
Apr 26, 2012 | 15.16 | 15.30 | 15.10 | 15.25 | 130,332 | +0.12(+0.81%) |
Apr 25, 2012 | 15.22 | 15.22 | 15.05 | 15.13 | 311,377 | -0.00(-0.03%) |
Apr 24, 2012 | 15.10 | 15.21 | 15.08 | 15.13 | 86,154 | +0.06(+0.38%) |
Apr 23, 2012 | 15.05 | 15.15 | 14.79 | 15.08 | 138,659 | -0.20(-1.31%) |
Apr 20, 2012 | 15.13 | 15.28 | 15.13 | 15.27 | 42,985 | +0.22(+1.49%) |
Apr 19, 2012 | 15.00 | 15.11 | 14.90 | 15.05 | 90,657 | +0.08(+0.57%) |
Apr 18, 2012 | 15.00 | 15.06 | 14.88 | 14.97 | 106,863 | -0.21(-1.41%) |
Apr 17, 2012 | 15.04 | 15.20 | 15.02 | 15.18 | 115,741 | +0.16(+1.04%) |
Apr 16, 2012 | 15.18 | 15.19 | 15.00 | 15.02 | 132,633 | -0.17(-1.10%) |
Apr 13, 2012 | 15.25 | 15.25 | 15.12 | 15.19 | 139,191 | -0.21(-1.37%) |
Apr 12, 2012 | 15.05 | 15.40 | 15.05 | 15.40 | 129,727 | +0.34(+2.27%) |
Apr 11, 2012 | 15.10 | 15.19 | 15.01 | 15.06 | 87,745 | +0.01(+0.10%) |
Apr 10, 2012 | 15.22 | 15.25 | 14.94 | 15.04 | 86,503 | -0.16(-1.03%) |
Apr 09, 2012 | 14.99 | 15.29 | 14.99 | 15.20 | 70,663 | -0.03(-0.21%) |
Apr 05, 2012 | 15.27 | 15.37 | 15.19 | 15.23 | 157,894 | -0.08(-0.52%) |
Apr 04, 2012 | 15.35 | 15.40 | 15.26 | 15.31 | 75,716 | -0.20(-1.29%) |
Apr 03, 2012 | 15.56 | 15.56 | 15.34 | 15.51 | 291,053 | -0.06(-0.38%) |
Apr 02, 2012 | 15.72 | 15.72 | 15.32 | 15.57 | 141,620 | +0.06(+0.36%) |
Mar 30, 2012 | 15.64 | 15.64 | 15.37 | 15.52 | 123,670 | +0.03(+0.19%) |
Mar 29, 2012 | 15.25 | 15.51 | 15.16 | 15.49 | 115,680 | +0.12(+0.79%) |
Mar 28, 2012 | 15.32 | 15.40 | 15.11 | 15.37 | 89,347 | -0.08(-0.51%) |
Mar 27, 2012 | 15.44 | 15.57 | 15.34 | 15.44 | 55,068 | -0.16(-1.04%) |
Mar 26, 2012 | 15.49 | 15.64 | 15.43 | 15.61 | 113,330 | +0.19(+1.22%) |
Mar 23, 2012 | 15.19 | 15.50 | 15.04 | 15.42 | 245,664 | +0.16(+1.04%) |
Mar 22, 2012 | 15.49 | 15.50 | 15.07 | 15.26 | 192,602 | -0.17(-1.08%) |
Mar 21, 2012 | 15.50 | 15.50 | 15.18 | 15.43 | 198,672 | -0.17(-1.07%) |
Mar 20, 2012 | 15.06 | 15.77 | 15.06 | 15.59 | 1,000,231 | +0.34(+2.23%) |
Mar 19, 2012 | 15.08 | 15.27 | 14.95 | 15.25 | 184,300 | +0.15(+1.01%) |
Mar 16, 2012 | 15.50 | 15.50 | 15.09 | 15.10 | 123,210 | -0.35(-2.29%) |
Mar 15, 2012 | 15.49 | 15.49 | 15.28 | 15.45 | 92,204 | -0.05(-0.34%) |
Mar 14, 2012 | 15.35 | 15.68 | 15.28 | 15.51 | 193,040 | +0.11(+0.73%) |
Mar 13, 2012 | 15.15 | 15.42 | 15.15 | 15.40 | 112,226 | +0.33(+2.21%) |
Mar 12, 2012 | 15.02 | 15.16 | 15.02 | 15.06 | 52,649 | -0.03(-0.20%) |
Mar 09, 2012 | 14.91 | 15.09 | 14.91 | 15.09 | 118,938 | +0.10(+0.67%) |
Mar 08, 2012 | 14.91 | 15.07 | 14.88 | 14.99 | 87,977 | +0.22(+1.48%) |
Mar 07, 2012 | 14.63 | 14.85 | 14.63 | 14.77 | 57,409 | +0.11(+0.72%) |
Mar 06, 2012 | 14.75 | 14.86 | 14.56 | 14.67 | 120,991 | -0.24(-1.59%) |
Mar 05, 2012 | 14.91 | 14.97 | 14.80 | 14.90 | 81,449 | -0.07(-0.44%) |
Mar 02, 2012 | 15.03 | 15.03 | 14.91 | 14.97 | 69,550 | -0.14(-0.96%) |
Mar 01, 2012 | 15.02 | 15.12 | 14.96 | 15.12 | 74,927 | +0.09(+0.61%) |
Feb 29, 2012 | 15.07 | 15.18 | 14.96 | 15.02 | 147,046 | -0.08(-0.55%) |
Feb 28, 2012 | 14.95 | 15.16 | 14.95 | 15.11 | 91,117 | +0.20(+1.32%) |
Feb 27, 2012 | 14.80 | 15.09 | 14.75 | 14.91 | 59,755 | +0.09(+0.64%) |
Feb 24, 2012 | 14.95 | 15.02 | 14.80 | 14.82 | 114,692 | -0.07(-0.44%) |
Feb 23, 2012 | 15.06 | 15.09 | 14.84 | 14.88 | 145,940 | -0.22(-1.45%) |
Feb 22, 2012 | 14.89 | 15.12 | 14.70 | 15.10 | 402,047 | +0.20(+1.35%) |
Feb 21, 2012 | 15.01 | 15.06 | 14.89 | 14.90 | 71,412 | -0.12(-0.80%) |
Feb 17, 2012 | 14.75 | 15.02 | 14.60 | 15.02 | 93,736 | +0.36(+2.46%) |
Feb 16, 2012 | 14.51 | 14.73 | 14.46 | 14.66 | 40,985 | +0.16(+1.10%) |
Feb 15, 2012 | 14.42 | 14.50 | 14.38 | 14.50 | 166,928 | +0.21(+1.44%) |
Feb 14, 2012 | 14.35 | 14.35 | 14.23 | 14.29 | 46,871 | -0.15(-1.02%) |
Feb 13, 2012 | 14.42 | 14.49 | 14.28 | 14.44 | 51,810 | +0.08(+0.57%) |
Feb 10, 2012 | 14.55 | 14.55 | 14.31 | 14.36 | 59,304 | -0.24(-1.62%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.51 | 14.60 | 114,317 | +0.03(+0.23%) |
Feb 08, 2012 | 14.40 | 14.67 | 14.40 | 14.56 | 122,847 | +0.12(+0.82%) |
Feb 07, 2012 | 14.37 | 14.47 | 14.29 | 14.45 | 100,651 | -0.05(-0.35%) |
Feb 06, 2012 | 14.69 | 14.72 | 14.37 | 14.50 | 202,142 | -0.41(-2.77%) |
Feb 03, 2012 | 14.83 | 14.99 | 14.72 | 14.91 | 510,848 | +0.16(+1.06%) |
Feb 02, 2012 | 14.44 | 14.90 | 14.44 | 14.75 | 546,513 | +0.26(+1.77%) |