Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.44 | 15.51 | 15.27 | 15.32 | 67,202 | -0.06(-0.38%) |
Apr 27, 2012 | 15.26 | 15.38 | 15.18 | 15.38 | 116,281 | +0.14(+0.92%) |
Apr 26, 2012 | 15.28 | 15.35 | 15.22 | 15.24 | 106,590 | -0.02(-0.11%) |
Apr 25, 2012 | 15.24 | 15.29 | 15.18 | 15.26 | 134,322 | +0.12(+0.82%) |
Apr 24, 2012 | 15.19 | 15.33 | 14.96 | 15.13 | 141,038 | -0.02(-0.11%) |
Apr 23, 2012 | 15.32 | 15.37 | 15.13 | 15.15 | 27,696 | -0.34(-2.18%) |
Apr 20, 2012 | 15.55 | 15.74 | 15.45 | 15.49 | 90,124 | -0.07(-0.42%) |
Apr 19, 2012 | 15.67 | 15.79 | 15.44 | 15.55 | 32,351 | -0.02(-0.11%) |
Apr 18, 2012 | 16.12 | 16.12 | 15.53 | 15.57 | 83,047 | -0.59(-3.67%) |
Apr 17, 2012 | 16.15 | 16.29 | 16.01 | 16.16 | 41,241 | +0.15(+0.93%) |
Apr 16, 2012 | 16.27 | 16.28 | 15.81 | 16.02 | 36,753 | -0.10(-0.61%) |
Apr 13, 2012 | 16.18 | 16.23 | 15.88 | 16.12 | 40,656 | -0.12(-0.76%) |
Apr 12, 2012 | 16.35 | 16.41 | 16.08 | 16.24 | 53,678 | -0.04(-0.25%) |
Apr 11, 2012 | 16.14 | 16.35 | 16.06 | 16.28 | 80,080 | +0.33(+2.05%) |
Apr 10, 2012 | 16.27 | 16.35 | 15.90 | 15.95 | 63,968 | -0.27(-1.66%) |
Apr 09, 2012 | 16.31 | 16.37 | 16.18 | 16.22 | 55,962 | -0.09(-0.55%) |
Apr 05, 2012 | 15.56 | 16.60 | 15.54 | 16.31 | 134,307 | +0.76(+4.89%) |
Apr 04, 2012 | 16.10 | 16.29 | 15.40 | 15.55 | 61,669 | -0.69(-4.23%) |
Apr 03, 2012 | 16.50 | 16.51 | 16.18 | 16.24 | 33,760 | -0.23(-1.39%) |
Apr 02, 2012 | 16.43 | 16.51 | 16.27 | 16.47 | 61,478 | +0.02(+0.10%) |
Mar 30, 2012 | 16.75 | 16.75 | 16.20 | 16.45 | 68,923 | -0.17(-1.03%) |
Mar 29, 2012 | 16.71 | 16.75 | 16.26 | 16.62 | 33,246 | -0.16(-0.93%) |
Mar 28, 2012 | 17.04 | 17.14 | 16.37 | 16.78 | 48,627 | -0.16(-0.92%) |
Mar 27, 2012 | 17.20 | 17.39 | 16.78 | 16.93 | 29,048 | -0.17(-1.00%) |
Mar 26, 2012 | 16.69 | 17.29 | 16.57 | 17.11 | 48,441 | +0.60(+3.67%) |
Mar 23, 2012 | 16.67 | 17.04 | 16.35 | 16.50 | 45,524 | -0.29(-1.75%) |
Mar 22, 2012 | 16.43 | 16.89 | 16.21 | 16.80 | 53,708 | +0.26(+1.58%) |
Mar 21, 2012 | 16.65 | 16.73 | 16.48 | 16.53 | 29,179 | -0.05(-0.30%) |
Mar 20, 2012 | 16.80 | 16.80 | 16.51 | 16.58 | 32,715 | -0.30(-1.79%) |
Mar 19, 2012 | 16.79 | 17.14 | 16.71 | 16.89 | 47,483 | +0.14(+0.83%) |
Mar 16, 2012 | 17.07 | 17.07 | 16.53 | 16.75 | 67,367 | -0.24(-1.40%) |
Mar 15, 2012 | 17.13 | 17.15 | 16.71 | 16.98 | 33,275 | -0.18(-1.05%) |
Mar 14, 2012 | 17.33 | 17.52 | 17.16 | 17.16 | 30,744 | -0.19(-1.08%) |
Mar 13, 2012 | 16.82 | 17.41 | 16.57 | 17.35 | 43,643 | +0.62(+3.71%) |
Mar 12, 2012 | 16.89 | 16.89 | 16.54 | 16.73 | 31,825 | -0.18(-1.06%) |
Mar 09, 2012 | 16.53 | 16.99 | 16.53 | 16.91 | 30,624 | +0.29(+1.77%) |
Mar 08, 2012 | 16.68 | 16.75 | 16.31 | 16.62 | 29,179 | +0.13(+0.79%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.30 | 16.48 | 16,572 | +0.04(+0.25%) |
Mar 06, 2012 | 15.97 | 16.49 | 15.79 | 16.44 | 58,094 | +0.38(+2.34%) |
Mar 05, 2012 | 16.51 | 16.75 | 16.07 | 16.07 | 46,423 | -0.41(-2.48%) |
Mar 02, 2012 | 17.19 | 17.20 | 16.44 | 16.48 | 54,861 | -0.69(-4.00%) |
Mar 01, 2012 | 17.38 | 17.56 | 17.16 | 17.16 | 30,329 | -0.17(-0.99%) |
Feb 29, 2012 | 17.94 | 18.08 | 17.33 | 17.33 | 63,751 | -0.59(-3.28%) |
Feb 28, 2012 | 18.23 | 18.24 | 17.72 | 17.92 | 35,509 | -0.38(-2.05%) |
Feb 27, 2012 | 18.07 | 18.43 | 17.92 | 18.30 | 38,828 | +0.04(+0.22%) |
Feb 24, 2012 | 18.49 | 18.49 | 18.02 | 18.26 | 28,717 | -0.14(-0.76%) |
Feb 23, 2012 | 18.10 | 18.46 | 17.78 | 18.40 | 40,939 | +0.22(+1.21%) |
Feb 22, 2012 | 18.50 | 18.59 | 18.09 | 18.18 | 16,986 | -0.46(-2.46%) |
Feb 21, 2012 | 18.86 | 18.86 | 18.51 | 18.63 | 21,784 | -0.18(-0.96%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.40 | 18.81 | 30,533 | -0.40(-2.08%) |
Feb 16, 2012 | 18.73 | 19.28 | 18.68 | 19.21 | 20,264 | +0.60(+3.25%) |
Feb 15, 2012 | 19.05 | 19.05 | 18.59 | 18.61 | 58,882 | -0.38(-1.98%) |
Feb 14, 2012 | 19.08 | 19.08 | 18.70 | 18.99 | 40,615 | -0.15(-0.77%) |
Feb 13, 2012 | 19.03 | 19.23 | 18.85 | 19.13 | 24,176 | +0.36(+1.92%) |
Feb 10, 2012 | 18.72 | 19.44 | 18.43 | 18.77 | 71,741 | -0.09(-0.48%) |
Feb 09, 2012 | 19.00 | 19.00 | 18.68 | 18.86 | 59,148 | -0.10(-0.52%) |
Feb 08, 2012 | 18.91 | 18.99 | 18.59 | 18.96 | 51,376 | +0.14(+0.74%) |
Feb 07, 2012 | 18.50 | 18.84 | 18.28 | 18.82 | 57,670 | +0.25(+1.32%) |
Feb 06, 2012 | 18.35 | 18.72 | 17.83 | 18.58 | 58,993 | -0.15(-0.79%) |
Feb 03, 2012 | 17.76 | 18.77 | 17.68 | 18.72 | 62,648 | +1.33(+7.66%) |
Feb 02, 2012 | 17.70 | 17.72 | 17.37 | 17.39 | 40,437 | -0.33(-1.85%) |