Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.78 | 15.78 | 14.76 | 14.95 | 30,680 | -0.83(-5.24%) |
Apr 27, 2012 | 15.38 | 15.85 | 15.33 | 15.78 | 41,121 | +0.49(+3.19%) |
Apr 26, 2012 | 15.32 | 15.37 | 15.09 | 15.29 | 25,736 | -0.11(-0.69%) |
Apr 25, 2012 | 15.32 | 15.43 | 15.17 | 15.39 | 16,899 | +0.30(+2.01%) |
Apr 24, 2012 | 14.68 | 15.14 | 14.67 | 15.09 | 19,860 | +0.47(+3.24%) |
Apr 23, 2012 | 14.99 | 15.25 | 14.58 | 14.62 | 38,973 | -0.63(-4.16%) |
Apr 20, 2012 | 15.10 | 15.42 | 14.93 | 15.25 | 38,749 | +0.58(+3.95%) |
Apr 19, 2012 | 14.91 | 15.05 | 14.64 | 14.67 | 26,712 | -0.14(-0.93%) |
Apr 18, 2012 | 14.93 | 15.23 | 14.71 | 14.81 | 34,444 | -0.17(-1.14%) |
Apr 17, 2012 | 14.67 | 15.11 | 14.54 | 14.98 | 44,081 | +0.51(+3.49%) |
Apr 16, 2012 | 14.46 | 14.81 | 14.39 | 14.47 | 12,221 | +0.13(+0.93%) |
Apr 13, 2012 | 14.64 | 14.64 | 14.34 | 14.34 | 28,870 | -0.35(-2.38%) |
Apr 12, 2012 | 14.51 | 14.91 | 14.41 | 14.69 | 35,079 | +0.11(+0.79%) |
Apr 11, 2012 | 14.27 | 14.66 | 14.27 | 14.58 | 36,154 | +0.52(+3.70%) |
Apr 10, 2012 | 14.65 | 14.74 | 13.97 | 14.06 | 47,381 | -0.59(-4.05%) |
Apr 09, 2012 | 14.81 | 14.82 | 14.64 | 14.65 | 34,445 | -0.50(-3.28%) |
Apr 05, 2012 | 15.15 | 16.11 | 15.01 | 15.15 | 10,729 | -0.10(-0.69%) |
Apr 04, 2012 | 15.39 | 15.41 | 15.25 | 15.25 | 25,176 | -0.29(-1.85%) |
Apr 03, 2012 | 15.57 | 15.76 | 15.54 | 15.54 | 30,701 | -0.45(-2.80%) |
Apr 02, 2012 | 15.99 | 16.16 | 15.50 | 15.99 | 34,210 | -0.04(-0.26%) |
Mar 30, 2012 | 16.71 | 16.71 | 15.98 | 16.03 | 26,698 | -0.47(-2.85%) |
Mar 29, 2012 | 16.50 | 16.55 | 16.32 | 16.50 | 11,609 | -0.16(-0.93%) |
Mar 28, 2012 | 16.77 | 16.77 | 16.15 | 16.65 | 46,916 | -0.12(-0.71%) |
Mar 27, 2012 | 16.47 | 16.87 | 16.47 | 16.77 | 15,596 | -0.18(-1.08%) |
Mar 26, 2012 | 16.04 | 17.06 | 15.95 | 16.95 | 22,125 | +1.00(+6.26%) |
Mar 23, 2012 | 15.52 | 15.96 | 15.13 | 15.95 | 32,798 | +0.49(+3.18%) |
Mar 22, 2012 | 16.16 | 16.23 | 15.42 | 15.46 | 18,059 | -0.96(-5.86%) |
Mar 21, 2012 | 16.53 | 16.60 | 16.19 | 16.42 | 15,515 | -0.05(-0.33%) |
Mar 20, 2012 | 16.45 | 16.49 | 16.31 | 16.48 | 15,907 | -0.25(-1.47%) |
Mar 19, 2012 | 16.17 | 16.98 | 16.17 | 16.72 | 16,087 | +0.53(+3.27%) |
Mar 16, 2012 | 16.41 | 16.44 | 15.91 | 16.19 | 53,787 | -0.16(-0.98%) |
Mar 15, 2012 | 16.12 | 16.40 | 16.09 | 16.35 | 10,062 | +0.05(+0.28%) |
Mar 14, 2012 | 16.31 | 16.41 | 16.26 | 16.31 | 11,045 | -0.10(-0.61%) |
Mar 13, 2012 | 15.88 | 16.41 | 15.63 | 16.41 | 19,235 | +0.77(+4.90%) |
Mar 12, 2012 | 15.41 | 15.75 | 15.41 | 15.64 | 9,023 | +0.24(+1.54%) |
Mar 09, 2012 | 14.96 | 15.42 | 14.96 | 15.41 | 18,500 | +0.41(+2.71%) |
Mar 08, 2012 | 15.33 | 15.33 | 14.72 | 15.00 | 11,176 | +0.10(+0.64%) |
Mar 07, 2012 | 14.58 | 14.90 | 14.39 | 14.90 | 18,493 | +0.36(+2.48%) |
Mar 06, 2012 | 14.59 | 14.89 | 14.43 | 14.54 | 26,521 | -0.27(-1.82%) |
Mar 05, 2012 | 14.69 | 14.86 | 14.69 | 14.81 | 15,157 | +0.01(+0.06%) |
Mar 02, 2012 | 15.89 | 15.98 | 14.73 | 14.80 | 37,246 | -1.06(-6.70%) |
Mar 01, 2012 | 16.15 | 16.29 | 15.77 | 15.87 | 15,993 | -0.25(-1.56%) |
Feb 29, 2012 | 16.32 | 16.36 | 15.99 | 16.12 | 30,699 | -0.19(-1.15%) |
Feb 28, 2012 | 16.35 | 16.40 | 16.24 | 16.30 | 8,058 | -0.02(-0.14%) |
Feb 27, 2012 | 16.04 | 16.33 | 16.02 | 16.33 | 5,790 | +0.10(+0.65%) |
Feb 24, 2012 | 16.25 | 16.37 | 16.18 | 16.22 | 7,963 | -0.09(-0.56%) |
Feb 23, 2012 | 15.89 | 16.31 | 15.89 | 16.31 | 14,111 | +0.40(+2.49%) |
Feb 22, 2012 | 15.92 | 16.01 | 15.91 | 15.92 | 20,430 | -0.07(-0.46%) |
Feb 21, 2012 | 16.11 | 16.13 | 15.65 | 15.99 | 48,690 | -0.00(-0.03%) |
Feb 17, 2012 | 16.12 | 16.19 | 15.94 | 15.99 | 18,719 | -0.11(-0.71%) |
Feb 16, 2012 | 15.10 | 16.34 | 15.10 | 16.11 | 12,887 | +1.01(+6.71%) |
Feb 15, 2012 | 15.54 | 15.54 | 15.05 | 15.10 | 29,124 | -0.30(-1.95%) |
Feb 14, 2012 | 16.23 | 16.23 | 15.39 | 15.40 | 7,928 | -0.29(-1.83%) |
Feb 13, 2012 | 15.73 | 15.73 | 15.57 | 15.68 | 8,016 | +0.21(+1.36%) |
Feb 10, 2012 | 15.96 | 16.19 | 15.37 | 15.47 | 51,491 | -0.72(-4.42%) |
Feb 09, 2012 | 16.61 | 16.61 | 16.16 | 16.19 | 10,062 | -0.26(-1.61%) |
Feb 08, 2012 | 16.56 | 16.56 | 16.08 | 16.45 | 16,357 | +0.00(+0.00%) |
Feb 07, 2012 | 16.66 | 16.82 | 16.32 | 16.45 | 20,162 | -0.21(-1.23%) |
Feb 06, 2012 | 16.89 | 16.92 | 16.52 | 16.66 | 26,297 | -0.32(-1.91%) |
Feb 03, 2012 | 16.50 | 17.19 | 16.39 | 16.98 | 33,043 | +0.63(+3.85%) |
Feb 02, 2012 | 16.31 | 16.49 | 16.20 | 16.35 | 22,632 | +0.00(+0.03%) |