Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.12 | 16.18 | 15.84 | 15.85 | 283,161 | -0.30(-1.85%) |
Apr 27, 2012 | 15.89 | 16.24 | 15.80 | 16.15 | 272,996 | +0.26(+1.65%) |
Apr 26, 2012 | 15.64 | 15.94 | 15.64 | 15.89 | 217,839 | +0.16(+1.04%) |
Apr 25, 2012 | 15.76 | 15.95 | 15.61 | 15.72 | 440,927 | +0.14(+0.92%) |
Apr 24, 2012 | 15.45 | 15.68 | 15.26 | 15.58 | 364,638 | +0.10(+0.62%) |
Apr 23, 2012 | 15.62 | 15.65 | 15.46 | 15.48 | 321,957 | -0.40(-2.52%) |
Apr 20, 2012 | 16.05 | 16.18 | 15.80 | 15.88 | 358,272 | +0.11(+0.70%) |
Apr 19, 2012 | 15.79 | 15.90 | 15.56 | 15.77 | 348,540 | +0.02(+0.14%) |
Apr 18, 2012 | 15.74 | 15.85 | 15.64 | 15.75 | 312,765 | -0.06(-0.38%) |
Apr 17, 2012 | 15.91 | 16.02 | 15.79 | 15.81 | 397,407 | +0.08(+0.52%) |
Apr 16, 2012 | 15.76 | 15.90 | 15.71 | 15.73 | 452,876 | -0.02(-0.14%) |
Apr 13, 2012 | 15.82 | 15.85 | 15.75 | 15.75 | 395,545 | -0.19(-1.16%) |
Apr 12, 2012 | 16.00 | 16.08 | 15.60 | 15.93 | 473,738 | -0.03(-0.19%) |
Apr 11, 2012 | 15.11 | 16.04 | 14.82 | 15.96 | 940,109 | +1.13(+7.59%) |
Apr 10, 2012 | 15.00 | 15.08 | 14.73 | 14.84 | 658,399 | -0.22(-1.48%) |
Apr 09, 2012 | 14.99 | 15.12 | 14.82 | 15.06 | 451,160 | -0.21(-1.36%) |
Apr 05, 2012 | 15.54 | 15.71 | 15.03 | 15.27 | 2,406,129 | -0.59(-3.69%) |
Apr 04, 2012 | 15.95 | 15.95 | 15.69 | 15.85 | 353,206 | -0.21(-1.34%) |
Apr 03, 2012 | 15.93 | 16.14 | 15.89 | 16.07 | 279,678 | +0.10(+0.65%) |
Apr 02, 2012 | 15.67 | 16.04 | 15.56 | 15.96 | 420,276 | +0.20(+1.27%) |
Mar 30, 2012 | 15.94 | 16.02 | 15.76 | 15.76 | 446,163 | -0.19(-1.16%) |
Mar 29, 2012 | 15.88 | 16.01 | 15.62 | 15.95 | 434,018 | -0.07(-0.46%) |
Mar 28, 2012 | 16.28 | 16.36 | 15.87 | 16.02 | 655,759 | -0.31(-1.91%) |
Mar 27, 2012 | 16.08 | 16.36 | 16.01 | 16.34 | 929,760 | +0.36(+2.27%) |
Mar 26, 2012 | 15.43 | 15.98 | 15.43 | 15.97 | 739,718 | +0.64(+4.16%) |
Mar 23, 2012 | 15.24 | 15.34 | 15.06 | 15.33 | 300,325 | +0.07(+0.44%) |
Mar 22, 2012 | 14.99 | 15.28 | 14.99 | 15.27 | 277,007 | +0.10(+0.68%) |
Mar 21, 2012 | 15.31 | 15.34 | 15.15 | 15.16 | 250,114 | -0.09(-0.58%) |
Mar 20, 2012 | 14.99 | 15.30 | 14.76 | 15.25 | 601,465 | +0.13(+0.88%) |
Mar 19, 2012 | 15.08 | 15.32 | 15.02 | 15.12 | 307,106 | +0.01(+0.10%) |
Mar 16, 2012 | 15.27 | 15.27 | 15.01 | 15.10 | 466,590 | -0.16(-1.07%) |
Mar 15, 2012 | 15.19 | 15.28 | 14.94 | 15.27 | 352,442 | +0.04(+0.24%) |
Mar 14, 2012 | 15.42 | 15.42 | 15.10 | 15.23 | 324,772 | -0.17(-1.11%) |
Mar 13, 2012 | 15.35 | 15.55 | 15.21 | 15.40 | 505,452 | +0.32(+2.11%) |
Mar 12, 2012 | 15.23 | 15.28 | 15.05 | 15.08 | 241,567 | -0.19(-1.26%) |
Mar 09, 2012 | 15.10 | 15.42 | 15.05 | 15.28 | 307,288 | +0.14(+0.93%) |
Mar 08, 2012 | 15.18 | 15.19 | 15.07 | 15.13 | 522,558 | +0.00(+0.00%) |
Mar 07, 2012 | 14.93 | 15.17 | 14.85 | 15.13 | 505,897 | +0.29(+1.95%) |
Mar 06, 2012 | 14.90 | 15.10 | 14.84 | 14.85 | 368,239 | -0.20(-1.33%) |
Mar 05, 2012 | 14.71 | 15.10 | 14.71 | 15.05 | 490,020 | +0.25(+1.70%) |
Mar 02, 2012 | 14.93 | 14.95 | 14.64 | 14.79 | 609,643 | -0.16(-1.09%) |
Mar 01, 2012 | 14.51 | 15.02 | 14.43 | 14.96 | 578,049 | +0.52(+3.59%) |
Feb 29, 2012 | 14.59 | 14.68 | 14.33 | 14.44 | 627,353 | -0.16(-1.12%) |
Feb 28, 2012 | 14.73 | 14.73 | 14.53 | 14.60 | 446,096 | -0.10(-0.66%) |
Feb 27, 2012 | 14.77 | 14.82 | 14.56 | 14.70 | 660,315 | -0.18(-1.20%) |
Feb 24, 2012 | 15.10 | 15.10 | 14.87 | 14.88 | 381,502 | -0.27(-1.76%) |
Feb 23, 2012 | 14.91 | 15.16 | 14.88 | 15.14 | 238,427 | +0.27(+1.84%) |
Feb 22, 2012 | 14.82 | 14.95 | 14.79 | 14.87 | 372,711 | +0.03(+0.21%) |
Feb 21, 2012 | 14.95 | 15.08 | 14.81 | 14.84 | 276,214 | -0.15(-0.98%) |
Feb 17, 2012 | 15.08 | 15.12 | 14.88 | 14.98 | 254,239 | -0.07(-0.49%) |
Feb 16, 2012 | 14.82 | 15.07 | 14.73 | 15.06 | 317,959 | +0.25(+1.69%) |
Feb 15, 2012 | 15.08 | 15.12 | 14.70 | 14.81 | 368,364 | -0.25(-1.66%) |
Feb 14, 2012 | 14.97 | 15.07 | 14.89 | 15.06 | 362,416 | -0.04(-0.24%) |
Feb 13, 2012 | 15.07 | 15.21 | 15.00 | 15.09 | 403,822 | +0.10(+0.69%) |
Feb 10, 2012 | 15.25 | 15.34 | 14.94 | 14.99 | 432,310 | -0.46(-2.95%) |
Feb 09, 2012 | 15.14 | 15.58 | 15.04 | 15.45 | 672,384 | +0.43(+2.89%) |
Feb 08, 2012 | 14.15 | 15.36 | 14.07 | 15.01 | 1,527,576 | +1.04(+7.47%) |
Feb 07, 2012 | 14.06 | 14.15 | 13.95 | 13.97 | 390,452 | -0.10(-0.68%) |
Feb 06, 2012 | 14.15 | 14.26 | 13.95 | 14.07 | 611,395 | -0.10(-0.68%) |
Feb 03, 2012 | 14.20 | 14.40 | 13.99 | 14.16 | 615,557 | +0.21(+1.53%) |
Feb 02, 2012 | 13.86 | 13.97 | 13.76 | 13.95 | 472,062 | +0.16(+1.17%) |