Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.10 | 15.10 | 14.63 | 14.66 | 113,930 | -0.53(-3.47%) |
Apr 27, 2012 | 14.97 | 15.22 | 14.79 | 15.19 | 93,505 | +0.23(+1.51%) |
Apr 26, 2012 | 15.06 | 15.13 | 14.89 | 14.96 | 128,195 | -0.17(-1.14%) |
Apr 25, 2012 | 15.31 | 15.39 | 14.91 | 15.13 | 219,490 | -0.05(-0.30%) |
Apr 24, 2012 | 15.16 | 15.79 | 14.80 | 15.18 | 348,392 | -0.08(-0.49%) |
Apr 23, 2012 | 15.51 | 15.62 | 14.96 | 15.25 | 130,989 | -0.65(-4.11%) |
Apr 20, 2012 | 15.78 | 16.13 | 15.58 | 15.91 | 84,923 | +0.34(+2.17%) |
Apr 19, 2012 | 15.93 | 15.96 | 15.42 | 15.57 | 71,621 | -0.36(-2.26%) |
Apr 18, 2012 | 16.22 | 16.23 | 15.82 | 15.93 | 105,446 | -0.39(-2.40%) |
Apr 17, 2012 | 16.26 | 16.67 | 16.26 | 16.32 | 66,138 | +0.26(+1.59%) |
Apr 16, 2012 | 15.95 | 16.37 | 15.74 | 16.07 | 43,067 | +0.20(+1.28%) |
Apr 13, 2012 | 16.40 | 16.42 | 15.83 | 15.86 | 45,847 | -0.63(-3.83%) |
Apr 12, 2012 | 16.23 | 16.73 | 16.19 | 16.49 | 66,123 | +0.23(+1.39%) |
Apr 11, 2012 | 16.21 | 16.28 | 16.02 | 16.27 | 79,432 | +0.25(+1.55%) |
Apr 10, 2012 | 16.23 | 16.51 | 15.97 | 16.02 | 176,395 | -0.30(-1.84%) |
Apr 09, 2012 | 16.29 | 16.53 | 15.83 | 16.32 | 125,346 | -0.31(-1.85%) |
Apr 05, 2012 | 16.40 | 16.83 | 16.40 | 16.63 | 175,228 | +0.12(+0.73%) |
Apr 04, 2012 | 16.39 | 16.58 | 16.28 | 16.51 | 138,234 | -0.13(-0.77%) |
Apr 03, 2012 | 16.75 | 16.85 | 16.43 | 16.64 | 162,216 | -0.12(-0.72%) |
Apr 02, 2012 | 16.49 | 16.77 | 16.17 | 16.76 | 125,067 | +0.20(+1.18%) |
Mar 30, 2012 | 16.83 | 16.83 | 16.37 | 16.56 | 101,614 | -0.11(-0.63%) |
Mar 29, 2012 | 16.41 | 16.72 | 16.23 | 16.67 | 66,751 | +0.08(+0.45%) |
Mar 28, 2012 | 16.36 | 16.60 | 16.15 | 16.59 | 127,845 | +0.20(+1.24%) |
Mar 27, 2012 | 16.49 | 16.62 | 16.25 | 16.39 | 91,172 | -0.14(-0.82%) |
Mar 26, 2012 | 16.26 | 16.70 | 16.17 | 16.52 | 184,843 | +0.52(+3.24%) |
Mar 23, 2012 | 15.85 | 16.16 | 15.54 | 16.01 | 61,571 | +0.21(+1.33%) |
Mar 22, 2012 | 15.97 | 16.17 | 15.63 | 15.79 | 60,466 | -0.38(-2.32%) |
Mar 21, 2012 | 16.11 | 16.45 | 16.11 | 16.17 | 67,477 | -0.02(-0.09%) |
Mar 20, 2012 | 16.15 | 16.35 | 16.03 | 16.19 | 57,351 | -0.12(-0.74%) |
Mar 19, 2012 | 16.23 | 16.65 | 16.23 | 16.31 | 76,041 | +0.02(+0.09%) |
Mar 16, 2012 | 16.46 | 16.46 | 15.98 | 16.29 | 131,856 | -0.10(-0.60%) |
Mar 15, 2012 | 15.82 | 16.42 | 15.82 | 16.39 | 52,522 | +0.53(+3.32%) |
Mar 14, 2012 | 16.07 | 16.28 | 15.81 | 15.86 | 48,585 | -0.27(-1.68%) |
Mar 13, 2012 | 15.70 | 16.18 | 15.55 | 16.13 | 66,449 | +0.61(+3.92%) |
Mar 12, 2012 | 15.72 | 15.82 | 15.28 | 15.52 | 120,499 | -0.21(-1.34%) |
Mar 09, 2012 | 15.50 | 15.90 | 15.37 | 15.73 | 111,303 | +0.23(+1.50%) |
Mar 08, 2012 | 15.45 | 15.69 | 15.32 | 15.50 | 114,956 | +0.13(+0.83%) |
Mar 07, 2012 | 15.25 | 15.45 | 15.21 | 15.37 | 111,622 | +0.21(+1.39%) |
Mar 06, 2012 | 15.07 | 15.24 | 14.93 | 15.16 | 95,612 | -0.10(-0.64%) |
Mar 05, 2012 | 15.06 | 15.38 | 15.02 | 15.26 | 65,432 | +0.14(+0.90%) |
Mar 02, 2012 | 15.07 | 15.37 | 14.96 | 15.13 | 195,113 | +0.08(+0.55%) |
Mar 01, 2012 | 15.42 | 15.55 | 15.04 | 15.04 | 274,059 | -0.23(-1.53%) |
Feb 29, 2012 | 15.53 | 16.50 | 15.22 | 15.28 | 180,463 | -0.09(-0.59%) |
Feb 28, 2012 | 16.95 | 16.95 | 14.87 | 15.37 | 331,479 | -1.67(-9.80%) |
Feb 27, 2012 | 16.70 | 17.12 | 16.61 | 17.04 | 126,858 | +0.05(+0.27%) |
Feb 24, 2012 | 16.72 | 17.02 | 16.57 | 16.99 | 276,034 | +0.24(+1.44%) |
Feb 23, 2012 | 16.40 | 16.80 | 16.34 | 16.75 | 65,029 | +0.42(+2.58%) |
Feb 22, 2012 | 15.97 | 16.52 | 15.97 | 16.33 | 79,816 | -0.11(-0.69%) |
Feb 21, 2012 | 16.37 | 16.48 | 16.24 | 16.44 | 51,550 | +0.23(+1.39%) |
Feb 17, 2012 | 16.29 | 16.65 | 16.16 | 16.22 | 102,916 | +0.03(+0.19%) |
Feb 16, 2012 | 16.28 | 16.32 | 16.05 | 16.19 | 96,974 | -0.05(-0.28%) |
Feb 15, 2012 | 16.48 | 16.48 | 16.13 | 16.23 | 65,936 | -0.20(-1.19%) |
Feb 14, 2012 | 16.66 | 16.81 | 16.10 | 16.43 | 72,080 | -0.34(-2.02%) |
Feb 13, 2012 | 16.86 | 16.99 | 16.54 | 16.76 | 87,284 | +0.06(+0.36%) |
Feb 10, 2012 | 17.01 | 17.19 | 16.66 | 16.70 | 44,643 | -0.46(-2.67%) |
Feb 09, 2012 | 17.43 | 17.43 | 17.03 | 17.16 | 33,895 | -0.19(-1.08%) |
Feb 08, 2012 | 17.45 | 17.69 | 17.25 | 17.35 | 40,867 | -0.06(-0.35%) |
Feb 07, 2012 | 17.48 | 17.48 | 17.10 | 17.41 | 81,357 | -0.05(-0.30%) |
Feb 06, 2012 | 17.39 | 17.54 | 17.09 | 17.46 | 72,713 | -0.02(-0.09%) |
Feb 03, 2012 | 17.40 | 18.00 | 17.26 | 17.48 | 85,407 | +0.47(+2.79%) |
Feb 02, 2012 | 17.05 | 17.25 | 16.89 | 17.01 | 65,781 | -0.03(-0.18%) |