Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.25 | 15.37 | 15.16 | 15.28 | 830,279 | -0.04(-0.28%) |
Apr 27, 2012 | 15.19 | 15.39 | 14.96 | 15.32 | 918,489 | +0.18(+1.20%) |
Apr 26, 2012 | 15.19 | 15.32 | 15.08 | 15.14 | 1,074,523 | -0.08(-0.52%) |
Apr 25, 2012 | 15.23 | 15.39 | 15.14 | 15.22 | 1,036,272 | +0.13(+0.86%) |
Apr 24, 2012 | 15.02 | 15.33 | 14.96 | 15.09 | 876,159 | +0.01(+0.06%) |
Apr 23, 2012 | 14.84 | 15.15 | 14.74 | 15.08 | 855,801 | -0.14(-0.94%) |
Apr 20, 2012 | 15.22 | 15.28 | 15.03 | 15.22 | 867,070 | +0.06(+0.42%) |
Apr 19, 2012 | 15.36 | 15.41 | 15.02 | 15.16 | 659,463 | -0.19(-1.24%) |
Apr 18, 2012 | 15.28 | 15.44 | 15.27 | 15.35 | 641,705 | -0.02(-0.10%) |
Apr 17, 2012 | 15.39 | 15.55 | 15.34 | 15.36 | 1,286,915 | +0.07(+0.45%) |
Apr 16, 2012 | 15.14 | 15.39 | 15.06 | 15.29 | 857,391 | +0.25(+1.66%) |
Apr 13, 2012 | 15.15 | 15.25 | 15.04 | 15.04 | 813,939 | -0.12(-0.79%) |
Apr 12, 2012 | 14.78 | 15.34 | 14.78 | 15.16 | 922,600 | +0.39(+2.66%) |
Apr 11, 2012 | 14.59 | 14.87 | 14.57 | 14.77 | 735,239 | +0.31(+2.17%) |
Apr 10, 2012 | 15.01 | 15.01 | 14.43 | 14.46 | 971,531 | -0.58(-3.87%) |
Apr 09, 2012 | 14.99 | 15.09 | 14.91 | 15.04 | 456,435 | -0.15(-1.01%) |
Apr 05, 2012 | 15.22 | 15.39 | 15.15 | 15.19 | 918,213 | -0.15(-0.96%) |
Apr 04, 2012 | 15.19 | 15.34 | 15.01 | 15.34 | 824,314 | +0.05(+0.35%) |
Apr 03, 2012 | 15.22 | 15.32 | 15.19 | 15.28 | 627,410 | +0.01(+0.07%) |
Apr 02, 2012 | 15.18 | 15.31 | 15.10 | 15.27 | 725,724 | +0.07(+0.48%) |
Mar 30, 2012 | 15.31 | 15.31 | 15.20 | 15.20 | 612,932 | -0.05(-0.32%) |
Mar 29, 2012 | 15.13 | 15.31 | 15.05 | 15.25 | 770,089 | +0.02(+0.11%) |
Mar 28, 2012 | 15.19 | 15.25 | 15.01 | 15.23 | 649,491 | +0.03(+0.20%) |
Mar 27, 2012 | 15.22 | 15.28 | 15.19 | 15.20 | 768,567 | -0.03(-0.21%) |
Mar 26, 2012 | 15.07 | 15.30 | 15.05 | 15.24 | 430,502 | +0.26(+1.75%) |
Mar 23, 2012 | 15.13 | 15.13 | 14.81 | 14.97 | 832,260 | -0.17(-1.10%) |
Mar 22, 2012 | 15.11 | 15.18 | 14.95 | 15.14 | 581,847 | -0.04(-0.25%) |
Mar 21, 2012 | 15.07 | 15.22 | 15.04 | 15.18 | 531,874 | +0.02(+0.15%) |
Mar 20, 2012 | 15.02 | 15.15 | 14.94 | 15.15 | 800,939 | +0.04(+0.24%) |
Mar 19, 2012 | 15.10 | 15.24 | 14.99 | 15.12 | 485,974 | +0.01(+0.04%) |
Mar 16, 2012 | 15.32 | 15.32 | 15.07 | 15.11 | 1,018,877 | -0.22(-1.46%) |
Mar 15, 2012 | 15.24 | 15.34 | 15.18 | 15.34 | 841,053 | +0.06(+0.42%) |
Mar 14, 2012 | 15.09 | 15.28 | 15.01 | 15.27 | 1,122,553 | +0.20(+1.31%) |
Mar 13, 2012 | 14.77 | 15.07 | 14.71 | 15.07 | 1,106,163 | +0.35(+2.37%) |
Mar 12, 2012 | 14.59 | 14.75 | 14.59 | 14.72 | 745,209 | +0.06(+0.44%) |
Mar 09, 2012 | 14.53 | 14.74 | 14.53 | 14.66 | 955,751 | +0.05(+0.36%) |
Mar 08, 2012 | 14.37 | 14.66 | 14.37 | 14.61 | 575,982 | +0.28(+1.93%) |
Mar 07, 2012 | 14.36 | 14.44 | 14.28 | 14.33 | 690,037 | +0.04(+0.25%) |
Mar 06, 2012 | 14.19 | 14.42 | 14.19 | 14.29 | 1,170,489 | -0.10(-0.67%) |
Mar 05, 2012 | 14.28 | 14.41 | 14.27 | 14.39 | 717,247 | +0.08(+0.55%) |
Mar 02, 2012 | 14.49 | 14.53 | 14.28 | 14.31 | 971,527 | -0.16(-1.10%) |
Mar 01, 2012 | 14.43 | 14.62 | 14.40 | 14.47 | 1,441,370 | +0.03(+0.24%) |
Feb 29, 2012 | 14.21 | 14.50 | 14.21 | 14.44 | 4,778,426 | +0.22(+1.53%) |
Feb 28, 2012 | 14.15 | 14.36 | 13.99 | 14.22 | 2,002,139 | +0.16(+1.14%) |
Feb 27, 2012 | 13.70 | 14.15 | 13.62 | 14.06 | 1,084,339 | +0.33(+2.37%) |
Feb 24, 2012 | 13.90 | 13.90 | 13.55 | 13.73 | 1,560,150 | -0.15(-1.06%) |
Feb 23, 2012 | 14.07 | 14.36 | 13.62 | 13.88 | 2,932,839 | +0.28(+2.08%) |
Feb 22, 2012 | 13.48 | 13.82 | 13.42 | 13.60 | 2,016,465 | +0.06(+0.46%) |
Feb 21, 2012 | 12.95 | 13.55 | 12.93 | 13.54 | 2,186,954 | +0.63(+4.89%) |
Feb 17, 2012 | 13.19 | 13.19 | 12.79 | 12.90 | 1,714,155 | -0.33(-2.46%) |
Feb 16, 2012 | 13.21 | 13.36 | 13.16 | 13.23 | 1,798,729 | +0.02(+0.18%) |
Feb 15, 2012 | 13.54 | 13.54 | 13.04 | 13.21 | 1,613,060 | -0.30(-2.21%) |
Feb 14, 2012 | 13.59 | 13.62 | 13.40 | 13.51 | 930,319 | -0.10(-0.74%) |
Feb 13, 2012 | 13.64 | 13.67 | 13.52 | 13.61 | 519,149 | +0.05(+0.38%) |
Feb 10, 2012 | 13.64 | 13.66 | 13.49 | 13.55 | 684,434 | -0.15(-1.09%) |
Feb 09, 2012 | 13.70 | 13.73 | 13.56 | 13.70 | 578,914 | +0.01(+0.05%) |
Feb 08, 2012 | 13.71 | 13.79 | 13.57 | 13.70 | 571,899 | -0.02(-0.12%) |
Feb 07, 2012 | 13.81 | 13.81 | 13.65 | 13.71 | 532,545 | -0.14(-1.05%) |
Feb 06, 2012 | 13.86 | 13.94 | 13.82 | 13.86 | 414,445 | -0.06(-0.41%) |
Feb 03, 2012 | 13.85 | 14.02 | 13.82 | 13.92 | 710,186 | +0.21(+1.51%) |
Feb 02, 2012 | 13.75 | 13.86 | 13.68 | 13.71 | 312,632 | -0.04(-0.32%) |