Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.07 | 15.13 | 14.45 | 14.52 | 745,940 | -0.63(-4.16%) |
Apr 27, 2012 | 14.93 | 15.27 | 14.71 | 15.15 | 709,610 | +0.29(+1.98%) |
Apr 26, 2012 | 14.73 | 14.89 | 14.56 | 14.85 | 669,970 | +0.14(+0.94%) |
Apr 25, 2012 | 14.83 | 15.08 | 14.52 | 14.71 | 1,254,769 | +0.12(+0.83%) |
Apr 24, 2012 | 14.65 | 14.65 | 14.24 | 14.59 | 1,566,686 | -0.05(-0.35%) |
Apr 23, 2012 | 15.11 | 15.11 | 13.61 | 14.64 | 4,091,632 | -0.83(-5.35%) |
Apr 20, 2012 | 15.34 | 15.53 | 14.96 | 15.47 | 1,106,584 | +0.29(+1.93%) |
Apr 19, 2012 | 15.46 | 15.52 | 15.00 | 15.18 | 872,883 | -0.24(-1.57%) |
Apr 18, 2012 | 15.73 | 15.88 | 15.37 | 15.42 | 873,856 | -0.31(-1.97%) |
Apr 17, 2012 | 15.53 | 15.97 | 15.44 | 15.73 | 1,088,204 | +0.34(+2.19%) |
Apr 16, 2012 | 15.11 | 15.56 | 14.77 | 15.40 | 607,445 | +0.42(+2.82%) |
Apr 13, 2012 | 15.08 | 15.26 | 14.82 | 14.97 | 390,017 | -0.17(-1.14%) |
Apr 12, 2012 | 15.18 | 15.34 | 14.93 | 15.15 | 451,138 | +0.02(+0.11%) |
Apr 11, 2012 | 14.88 | 15.25 | 14.84 | 15.13 | 556,653 | +0.48(+3.30%) |
Apr 10, 2012 | 15.45 | 15.45 | 14.54 | 14.64 | 1,192,447 | -0.78(-5.04%) |
Apr 09, 2012 | 15.67 | 15.78 | 15.34 | 15.42 | 871,042 | -0.52(-3.25%) |
Apr 05, 2012 | 15.91 | 16.44 | 15.89 | 15.94 | 552,103 | -0.11(-0.70%) |
Apr 04, 2012 | 15.96 | 16.16 | 15.79 | 16.05 | 465,443 | -0.11(-0.69%) |
Apr 03, 2012 | 15.65 | 16.41 | 15.59 | 16.16 | 1,038,223 | +0.52(+3.31%) |
Apr 02, 2012 | 15.47 | 15.94 | 15.36 | 15.65 | 659,467 | +0.19(+1.23%) |
Mar 30, 2012 | 15.78 | 15.83 | 15.40 | 15.46 | 739,383 | -0.39(-2.45%) |
Mar 29, 2012 | 15.59 | 15.90 | 15.30 | 15.84 | 596,807 | +0.09(+0.60%) |
Mar 28, 2012 | 15.84 | 15.89 | 15.46 | 15.75 | 477,174 | -0.02(-0.11%) |
Mar 27, 2012 | 15.92 | 16.09 | 15.76 | 15.77 | 403,593 | -0.17(-1.08%) |
Mar 26, 2012 | 15.48 | 15.97 | 15.48 | 15.94 | 620,873 | +0.60(+3.94%) |
Mar 23, 2012 | 15.30 | 15.35 | 14.98 | 15.34 | 316,527 | +0.05(+0.34%) |
Mar 22, 2012 | 15.30 | 15.53 | 15.14 | 15.28 | 304,782 | -0.19(-1.23%) |
Mar 21, 2012 | 15.57 | 15.70 | 15.37 | 15.47 | 285,839 | -0.05(-0.33%) |
Mar 20, 2012 | 15.28 | 15.65 | 15.06 | 15.53 | 607,917 | +0.08(+0.50%) |
Mar 19, 2012 | 15.19 | 15.52 | 14.91 | 15.45 | 587,572 | +0.19(+1.24%) |
Mar 16, 2012 | 15.65 | 15.71 | 15.14 | 15.26 | 674,075 | -0.37(-2.37%) |
Mar 15, 2012 | 15.58 | 15.72 | 15.39 | 15.63 | 384,746 | +0.08(+0.50%) |
Mar 14, 2012 | 15.65 | 15.82 | 15.50 | 15.55 | 622,560 | -0.18(-1.15%) |
Mar 13, 2012 | 15.53 | 15.78 | 15.22 | 15.73 | 551,912 | +0.41(+2.68%) |
Mar 12, 2012 | 15.76 | 15.76 | 15.25 | 15.32 | 565,460 | -0.44(-2.79%) |
Mar 09, 2012 | 15.54 | 15.80 | 15.35 | 15.76 | 855,488 | +0.26(+1.67%) |
Mar 08, 2012 | 15.37 | 15.55 | 15.22 | 15.50 | 553,272 | +0.24(+1.58%) |
Mar 07, 2012 | 15.61 | 15.74 | 15.13 | 15.26 | 849,881 | -0.28(-1.77%) |
Mar 06, 2012 | 15.71 | 15.74 | 15.18 | 15.54 | 982,005 | -0.40(-2.49%) |
Mar 05, 2012 | 16.05 | 16.13 | 15.76 | 15.93 | 1,057,844 | -0.05(-0.32%) |
Mar 02, 2012 | 15.22 | 16.06 | 15.22 | 15.99 | 1,424,240 | +0.78(+5.10%) |
Mar 01, 2012 | 14.89 | 15.55 | 14.89 | 15.21 | 1,692,508 | +0.45(+3.04%) |
Feb 29, 2012 | 15.25 | 15.41 | 14.75 | 14.76 | 1,176,025 | -0.41(-2.73%) |
Feb 28, 2012 | 14.66 | 15.46 | 14.65 | 15.18 | 1,586,951 | +0.78(+5.39%) |
Feb 27, 2012 | 14.26 | 14.62 | 14.21 | 14.40 | 532,266 | +0.08(+0.54%) |
Feb 24, 2012 | 14.24 | 14.79 | 14.10 | 14.32 | 794,563 | +0.02(+0.12%) |
Feb 23, 2012 | 14.16 | 14.59 | 14.05 | 14.31 | 507,216 | +0.13(+0.91%) |
Feb 22, 2012 | 14.54 | 14.68 | 14.09 | 14.18 | 737,385 | -0.36(-2.49%) |
Feb 21, 2012 | 14.90 | 14.94 | 14.52 | 14.54 | 411,202 | -0.37(-2.49%) |
Feb 17, 2012 | 14.92 | 15.18 | 14.87 | 14.91 | 353,967 | +0.02(+0.12%) |
Feb 16, 2012 | 14.54 | 14.94 | 14.54 | 14.89 | 489,849 | +0.42(+2.92%) |
Feb 15, 2012 | 15.52 | 15.61 | 14.39 | 14.47 | 1,289,271 | -0.97(-6.31%) |
Feb 14, 2012 | 15.02 | 15.51 | 14.91 | 15.44 | 1,867,721 | +0.28(+1.88%) |
Feb 13, 2012 | 15.06 | 15.28 | 14.95 | 15.16 | 1,066,002 | +0.25(+1.68%) |
Feb 10, 2012 | 14.93 | 15.25 | 14.81 | 14.91 | 1,012,841 | -0.19(-1.26%) |
Feb 09, 2012 | 14.80 | 15.15 | 14.62 | 15.10 | 1,031,719 | +0.38(+2.58%) |
Feb 08, 2012 | 14.80 | 15.07 | 14.57 | 14.72 | 414,106 | -0.07(-0.47%) |
Feb 07, 2012 | 14.67 | 14.82 | 14.67 | 14.79 | 534,511 | +0.04(+0.29%) |
Feb 06, 2012 | 14.59 | 14.87 | 14.56 | 14.74 | 469,028 | +0.12(+0.82%) |
Feb 03, 2012 | 14.41 | 14.65 | 14.34 | 14.62 | 914,574 | +0.45(+3.16%) |
Feb 02, 2012 | 13.87 | 14.23 | 13.80 | 14.18 | 769,259 | +0.39(+2.81%) |