Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.11 | 16.11 | 15.75 | 15.88 | 270,580 | -0.22(-1.37%) |
Apr 27, 2012 | 15.81 | 16.12 | 15.67 | 16.10 | 199,686 | +0.29(+1.83%) |
Apr 26, 2012 | 15.92 | 15.95 | 15.71 | 15.81 | 254,052 | -0.11(-0.69%) |
Apr 25, 2012 | 15.68 | 15.97 | 15.55 | 15.92 | 323,433 | +0.43(+2.78%) |
Apr 24, 2012 | 15.33 | 15.62 | 15.28 | 15.49 | 229,809 | +0.16(+1.04%) |
Apr 23, 2012 | 15.70 | 15.70 | 15.25 | 15.33 | 353,073 | -0.50(-3.16%) |
Apr 20, 2012 | 15.41 | 15.87 | 15.12 | 15.83 | 540,348 | +0.73(+4.83%) |
Apr 19, 2012 | 14.69 | 15.46 | 14.69 | 15.10 | 426,078 | +0.50(+3.42%) |
Apr 18, 2012 | 14.80 | 14.94 | 14.59 | 14.60 | 310,720 | -0.26(-1.75%) |
Apr 17, 2012 | 14.53 | 15.06 | 14.51 | 14.86 | 272,892 | +0.41(+2.84%) |
Apr 16, 2012 | 14.40 | 14.57 | 14.08 | 14.45 | 326,204 | +0.09(+0.63%) |
Apr 13, 2012 | 14.77 | 14.91 | 14.21 | 14.36 | 459,066 | -0.45(-3.04%) |
Apr 12, 2012 | 15.12 | 15.27 | 14.78 | 14.81 | 361,468 | -0.26(-1.73%) |
Apr 11, 2012 | 14.96 | 15.33 | 14.86 | 15.07 | 310,770 | +0.25(+1.69%) |
Apr 10, 2012 | 15.39 | 15.72 | 14.75 | 14.82 | 517,733 | -0.59(-3.83%) |
Apr 09, 2012 | 15.63 | 16.12 | 15.40 | 15.41 | 268,008 | -0.63(-3.93%) |
Apr 05, 2012 | 15.91 | 16.19 | 15.91 | 16.04 | 401,983 | -0.17(-1.05%) |
Apr 04, 2012 | 15.94 | 16.26 | 15.78 | 16.21 | 399,942 | -0.04(-0.25%) |
Apr 03, 2012 | 16.08 | 16.48 | 16.07 | 16.25 | 402,570 | +0.17(+1.06%) |
Apr 02, 2012 | 15.34 | 16.11 | 15.33 | 16.08 | 720,536 | +0.76(+4.96%) |
Mar 30, 2012 | 15.57 | 15.71 | 15.17 | 15.32 | 343,510 | -0.12(-0.78%) |
Mar 29, 2012 | 15.23 | 15.49 | 15.19 | 15.44 | 338,927 | +0.10(+0.65%) |
Mar 28, 2012 | 15.39 | 15.65 | 15.09 | 15.34 | 229,170 | +0.00(+0.00%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.33 | 15.34 | 295,032 | -0.60(-3.76%) |
Mar 26, 2012 | 15.73 | 15.98 | 15.68 | 15.94 | 419,704 | +0.34(+2.18%) |
Mar 23, 2012 | 15.51 | 15.65 | 15.33 | 15.60 | 256,181 | +0.04(+0.26%) |
Mar 22, 2012 | 15.44 | 15.61 | 15.28 | 15.56 | 284,488 | +0.01(+0.06%) |
Mar 21, 2012 | 15.30 | 15.65 | 15.27 | 15.55 | 345,821 | +0.32(+2.10%) |
Mar 20, 2012 | 15.49 | 15.55 | 15.21 | 15.23 | 350,722 | -0.36(-2.31%) |
Mar 19, 2012 | 15.52 | 15.80 | 15.33 | 15.59 | 383,047 | +0.00(+0.00%) |
Mar 16, 2012 | 15.56 | 15.76 | 15.40 | 15.59 | 789,337 | +0.09(+0.58%) |
Mar 15, 2012 | 15.53 | 15.59 | 15.21 | 15.50 | 310,541 | -0.04(-0.26%) |
Mar 14, 2012 | 15.57 | 15.64 | 15.43 | 15.54 | 751,584 | -0.04(-0.26%) |
Mar 13, 2012 | 15.21 | 15.60 | 15.15 | 15.58 | 447,011 | +0.48(+3.18%) |
Mar 12, 2012 | 15.03 | 15.23 | 14.93 | 15.10 | 640,269 | +0.03(+0.20%) |
Mar 09, 2012 | 14.93 | 15.28 | 14.81 | 15.07 | 598,432 | +0.11(+0.74%) |
Mar 08, 2012 | 14.83 | 15.08 | 14.72 | 14.96 | 422,938 | +0.16(+1.08%) |
Mar 07, 2012 | 14.53 | 14.93 | 14.53 | 14.80 | 512,822 | +0.32(+2.21%) |
Mar 06, 2012 | 14.58 | 14.75 | 14.29 | 14.48 | 604,643 | -0.26(-1.76%) |
Mar 05, 2012 | 14.60 | 14.93 | 14.53 | 14.74 | 601,947 | +0.14(+0.96%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.50 | 14.60 | 499,300 | -0.16(-1.08%) |
Mar 01, 2012 | 14.75 | 15.24 | 14.74 | 14.76 | 378,140 | +0.10(+0.68%) |
Feb 29, 2012 | 15.17 | 15.28 | 14.64 | 14.66 | 541,175 | -0.51(-3.36%) |
Feb 28, 2012 | 14.90 | 15.25 | 14.75 | 15.17 | 605,312 | +0.20(+1.34%) |
Feb 27, 2012 | 15.50 | 15.66 | 14.94 | 14.97 | 592,716 | -0.74(-4.71%) |
Feb 24, 2012 | 15.71 | 15.79 | 15.28 | 15.71 | 635,857 | -0.09(-0.57%) |
Feb 23, 2012 | 15.16 | 15.84 | 15.07 | 15.80 | 780,465 | +0.72(+4.77%) |
Feb 22, 2012 | 15.11 | 15.17 | 14.76 | 15.08 | 706,376 | -0.06(-0.40%) |
Feb 21, 2012 | 15.26 | 15.42 | 15.06 | 15.14 | 709,769 | -0.02(-0.13%) |
Feb 17, 2012 | 15.81 | 15.83 | 15.08 | 15.16 | 548,370 | -0.58(-3.68%) |
Feb 16, 2012 | 15.00 | 15.83 | 15.00 | 15.74 | 697,746 | +0.79(+5.28%) |
Feb 15, 2012 | 15.47 | 15.48 | 14.92 | 14.95 | 680,761 | -0.49(-3.17%) |
Feb 14, 2012 | 15.32 | 15.45 | 15.19 | 15.44 | 641,659 | -0.01(-0.06%) |
Feb 13, 2012 | 15.32 | 15.58 | 15.30 | 15.45 | 698,433 | +0.18(+1.21%) |
Feb 10, 2012 | 15.41 | 15.45 | 15.04 | 15.27 | 1,001,128 | -0.34(-2.21%) |
Feb 09, 2012 | 15.02 | 16.01 | 14.83 | 15.61 | 2,076,421 | -0.55(-3.40%) |
Feb 08, 2012 | 16.08 | 16.34 | 15.88 | 16.16 | 615,857 | +0.04(+0.25%) |
Feb 07, 2012 | 16.45 | 16.62 | 16.00 | 16.12 | 876,215 | -0.26(-1.59%) |
Feb 06, 2012 | 16.49 | 16.54 | 16.15 | 16.38 | 671,097 | -0.17(-1.03%) |
Feb 03, 2012 | 16.34 | 16.81 | 16.34 | 16.55 | 1,028,062 | +0.35(+2.16%) |
Feb 02, 2012 | 16.08 | 16.34 | 15.83 | 16.20 | 761,197 | +0.17(+1.06%) |