Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.24 | 16.27 | 16.15 | 16.22 | 406,296 | -0.01(-0.04%) |
Apr 27, 2012 | 16.25 | 16.26 | 16.13 | 16.22 | 475,037 | +0.05(+0.30%) |
Apr 26, 2012 | 16.09 | 16.18 | 16.00 | 16.18 | 517,253 | +0.09(+0.53%) |
Apr 25, 2012 | 16.12 | 16.15 | 16.04 | 16.09 | 544,521 | +0.10(+0.65%) |
Apr 24, 2012 | 15.83 | 15.99 | 15.80 | 15.99 | 406,637 | +0.22(+1.40%) |
Apr 23, 2012 | 15.75 | 15.80 | 15.67 | 15.76 | 380,938 | -0.15(-0.96%) |
Apr 20, 2012 | 15.90 | 15.97 | 15.81 | 15.92 | 477,505 | +0.23(+1.45%) |
Apr 19, 2012 | 15.78 | 15.83 | 15.64 | 15.69 | 282,202 | -0.12(-0.74%) |
Apr 18, 2012 | 15.82 | 15.94 | 15.75 | 15.81 | 229,650 | -0.09(-0.54%) |
Apr 17, 2012 | 15.74 | 15.95 | 15.63 | 15.89 | 383,363 | +0.17(+1.09%) |
Apr 16, 2012 | 15.62 | 15.76 | 15.57 | 15.72 | 353,059 | +0.17(+1.10%) |
Apr 13, 2012 | 15.56 | 15.80 | 15.51 | 15.55 | 424,564 | -0.02(-0.12%) |
Apr 12, 2012 | 15.41 | 15.65 | 15.40 | 15.57 | 409,542 | +0.09(+0.55%) |
Apr 11, 2012 | 15.46 | 15.48 | 15.38 | 15.48 | 511,776 | +0.12(+0.80%) |
Apr 10, 2012 | 15.53 | 15.53 | 15.30 | 15.36 | 726,801 | -0.17(-1.07%) |
Apr 09, 2012 | 15.45 | 15.57 | 15.45 | 15.53 | 366,979 | -0.09(-0.59%) |
Apr 05, 2012 | 15.74 | 15.74 | 15.54 | 15.62 | 217,178 | -0.15(-0.93%) |
Apr 04, 2012 | 15.78 | 15.83 | 15.72 | 15.76 | 420,994 | -0.08(-0.50%) |
Apr 03, 2012 | 15.95 | 16.05 | 15.75 | 15.84 | 641,104 | -0.09(-0.54%) |
Apr 02, 2012 | 15.70 | 16.03 | 15.65 | 15.93 | 593,666 | +0.24(+1.53%) |
Mar 30, 2012 | 15.72 | 15.76 | 15.66 | 15.69 | 624,495 | +0.01(+0.04%) |
Mar 29, 2012 | 15.57 | 15.72 | 15.46 | 15.68 | 324,168 | +0.06(+0.35%) |
Mar 28, 2012 | 15.63 | 15.68 | 15.54 | 15.63 | 598,676 | +0.02(+0.16%) |
Mar 27, 2012 | 15.58 | 15.67 | 15.50 | 15.61 | 324,642 | +0.06(+0.40%) |
Mar 26, 2012 | 15.42 | 15.57 | 15.42 | 15.54 | 443,390 | +0.21(+1.40%) |
Mar 23, 2012 | 15.29 | 15.37 | 15.26 | 15.33 | 335,744 | +0.02(+0.16%) |
Mar 22, 2012 | 15.24 | 15.33 | 15.22 | 15.30 | 251,640 | -0.02(-0.12%) |
Mar 21, 2012 | 15.33 | 15.36 | 15.24 | 15.32 | 261,840 | +0.02(+0.12%) |
Mar 20, 2012 | 15.24 | 15.38 | 15.23 | 15.30 | 327,420 | -0.03(-0.20%) |
Mar 19, 2012 | 15.31 | 15.45 | 15.27 | 15.34 | 317,595 | +0.02(+0.16%) |
Mar 16, 2012 | 15.43 | 15.44 | 15.30 | 15.31 | 616,052 | -0.10(-0.68%) |
Mar 15, 2012 | 15.50 | 15.53 | 15.31 | 15.41 | 496,127 | -0.07(-0.48%) |
Mar 14, 2012 | 15.75 | 15.79 | 15.49 | 15.49 | 425,543 | -0.24(-1.52%) |
Mar 13, 2012 | 15.73 | 15.76 | 15.65 | 15.73 | 731,571 | +0.09(+0.59%) |
Mar 12, 2012 | 15.74 | 15.84 | 15.61 | 15.64 | 855,634 | -0.10(-0.62%) |
Mar 09, 2012 | 15.51 | 15.75 | 15.43 | 15.73 | 705,976 | +0.25(+1.58%) |
Mar 08, 2012 | 15.38 | 15.49 | 15.30 | 15.49 | 604,828 | +0.15(+0.96%) |
Mar 07, 2012 | 15.24 | 15.34 | 15.08 | 15.34 | 589,952 | +0.13(+0.85%) |
Mar 06, 2012 | 15.13 | 15.22 | 15.08 | 15.21 | 646,838 | -0.02(-0.12%) |
Mar 05, 2012 | 15.16 | 15.23 | 15.02 | 15.23 | 422,758 | +0.07(+0.45%) |
Mar 02, 2012 | 15.19 | 15.22 | 15.09 | 15.16 | 692,587 | -0.01(-0.08%) |
Mar 01, 2012 | 15.22 | 15.24 | 15.12 | 15.18 | 760,071 | +0.02(+0.16%) |
Feb 29, 2012 | 15.19 | 15.21 | 15.02 | 15.15 | 646,812 | +0.01(+0.04%) |
Feb 28, 2012 | 15.26 | 15.29 | 15.03 | 15.14 | 432,641 | -0.10(-0.64%) |
Feb 27, 2012 | 15.34 | 15.36 | 15.20 | 15.24 | 427,681 | -0.18(-1.19%) |
Feb 24, 2012 | 15.48 | 15.54 | 15.41 | 15.43 | 236,154 | -0.06(-0.36%) |
Feb 23, 2012 | 15.41 | 15.53 | 15.35 | 15.48 | 622,608 | +0.10(+0.68%) |
Feb 22, 2012 | 15.49 | 15.49 | 15.30 | 15.38 | 423,554 | -0.06(-0.40%) |
Feb 21, 2012 | 15.62 | 15.65 | 15.37 | 15.44 | 622,141 | -0.08(-0.51%) |
Feb 17, 2012 | 15.49 | 15.56 | 15.46 | 15.52 | 475,398 | +0.01(+0.08%) |
Feb 16, 2012 | 15.46 | 15.64 | 15.46 | 15.51 | 427,095 | +0.07(+0.47%) |
Feb 15, 2012 | 15.62 | 15.75 | 15.36 | 15.43 | 496,463 | -0.17(-1.09%) |
Feb 14, 2012 | 15.69 | 15.74 | 15.54 | 15.60 | 605,968 | -0.17(-1.08%) |
Feb 13, 2012 | 15.71 | 15.78 | 15.60 | 15.77 | 420,766 | +0.17(+1.09%) |
Feb 10, 2012 | 15.57 | 15.74 | 15.57 | 15.60 | 292,594 | -0.07(-0.43%) |
Feb 09, 2012 | 15.74 | 15.77 | 15.62 | 15.67 | 210,685 | -0.06(-0.39%) |
Feb 08, 2012 | 15.71 | 15.74 | 15.57 | 15.73 | 478,233 | +0.06(+0.39%) |
Feb 07, 2012 | 15.62 | 15.74 | 15.58 | 15.67 | 486,318 | -0.02(-0.12%) |
Feb 06, 2012 | 15.59 | 15.74 | 15.57 | 15.69 | 327,700 | +0.04(+0.27%) |
Feb 03, 2012 | 15.82 | 15.82 | 15.62 | 15.65 | 580,114 | -0.02(-0.12%) |
Feb 02, 2012 | 15.68 | 15.72 | 15.60 | 15.66 | 547,223 | +0.01(+0.04%) |