Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.24 | 16.24 | 15.97 | 15.97 | 575 | +0.00(+0.00%) |
Apr 27, 2012 | 16.20 | 16.20 | 15.76 | 15.97 | 8,178 | +0.00(+0.00%) |
Apr 26, 2012 | 15.93 | 15.97 | 15.93 | 15.97 | 1,691 | +0.08(+0.50%) |
Apr 25, 2012 | 16.24 | 16.24 | 15.88 | 15.89 | 5,480 | +0.03(+0.19%) |
Apr 24, 2012 | 16.00 | 16.00 | 15.86 | 15.86 | 427 | +0.20(+1.25%) |
Apr 23, 2012 | 16.00 | 16.00 | 15.46 | 15.66 | 7,805 | -0.12(-0.74%) |
Apr 20, 2012 | 15.79 | 15.89 | 15.76 | 15.78 | 690 | +0.03(+0.19%) |
Apr 19, 2012 | 15.83 | 15.83 | 15.69 | 15.75 | 1,821 | +0.20(+1.29%) |
Apr 18, 2012 | 15.99 | 15.99 | 15.54 | 15.55 | 3,158 | -0.44(-2.75%) |
Apr 17, 2012 | 15.70 | 15.99 | 15.70 | 15.99 | 2,769 | +0.29(+1.85%) |
Apr 16, 2012 | 15.86 | 15.86 | 15.70 | 15.70 | 1,400 | -0.11(-0.70%) |
Apr 13, 2012 | 16.10 | 16.10 | 15.81 | 15.81 | 523 | -0.22(-1.37%) |
Apr 12, 2012 | 16.17 | 16.17 | 16.03 | 16.03 | 300 | -0.16(-0.99%) |
Apr 11, 2012 | 16.37 | 16.60 | 16.10 | 16.19 | 3,644 | -0.37(-2.23%) |
Apr 10, 2012 | 15.56 | 16.56 | 15.56 | 16.56 | 2,945 | +0.92(+5.88%) |
Apr 09, 2012 | 15.80 | 16.49 | 15.61 | 15.64 | 8,262 | -0.15(-0.95%) |
Apr 05, 2012 | 15.79 | 15.79 | 15.79 | 15.79 | 1,558 | +0.09(+0.58%) |
Apr 04, 2012 | 15.45 | 15.70 | 15.45 | 15.70 | 3,180 | +0.25(+1.62%) |
Apr 03, 2012 | 15.63 | 15.63 | 15.45 | 15.45 | 4,526 | -0.04(-0.25%) |
Apr 02, 2012 | 15.62 | 15.62 | 15.49 | 15.49 | 1,333 | -0.02(-0.13%) |
Mar 30, 2012 | 15.40 | 15.55 | 15.40 | 15.51 | 2,690 | +0.29(+1.91%) |
Mar 29, 2012 | 15.41 | 15.64 | 15.22 | 15.22 | 5,374 | -0.28(-1.81%) |
Mar 28, 2012 | 15.45 | 15.51 | 15.39 | 15.50 | 4,698 | +0.16(+1.04%) |
Mar 27, 2012 | 15.58 | 15.58 | 15.30 | 15.34 | 2,568 | -0.10(-0.67%) |
Mar 26, 2012 | 15.62 | 15.62 | 15.44 | 15.44 | 4,412 | -0.01(-0.04%) |
Mar 23, 2012 | 15.19 | 15.45 | 15.19 | 15.45 | 5,190 | +0.43(+2.86%) |
Mar 22, 2012 | 15.12 | 15.16 | 15.02 | 15.02 | 6,925 | +0.02(+0.13%) |
Mar 21, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 1,471 | +0.01(+0.07%) |
Mar 20, 2012 | 15.04 | 15.04 | 14.99 | 14.99 | 4,786 | +0.06(+0.40%) |
Mar 19, 2012 | 15.15 | 15.15 | 14.78 | 14.93 | 10,441 | -0.10(-0.67%) |
Mar 16, 2012 | 15.84 | 16.07 | 14.93 | 15.03 | 11,758 | -0.84(-5.29%) |
Mar 15, 2012 | 16.30 | 16.49 | 15.87 | 15.87 | 4,186 | -0.30(-1.86%) |
Mar 14, 2012 | 16.55 | 16.55 | 16.06 | 16.17 | 5,542 | -0.38(-2.30%) |
Mar 13, 2012 | 16.85 | 16.85 | 16.54 | 16.55 | 6,767 | +0.05(+0.30%) |
Mar 12, 2012 | 16.18 | 17.38 | 16.18 | 16.50 | 7,163 | +0.32(+1.98%) |
Mar 09, 2012 | 16.17 | 16.18 | 16.17 | 16.18 | 2,034 | +0.15(+0.94%) |
Mar 08, 2012 | 15.89 | 16.03 | 15.75 | 16.03 | 1,908 | +0.25(+1.58%) |
Mar 07, 2012 | 15.82 | 15.82 | 15.71 | 15.78 | 5,941 | +0.06(+0.39%) |
Mar 06, 2012 | 15.73 | 15.79 | 15.71 | 15.72 | 716 | -0.07(-0.45%) |
Mar 05, 2012 | 15.86 | 15.89 | 15.79 | 15.79 | 1,533 | -0.07(-0.44%) |
Mar 02, 2012 | 15.86 | 15.86 | 15.82 | 15.86 | 1,297 | +0.00(+0.00%) |
Mar 01, 2012 | 15.68 | 15.86 | 15.68 | 15.86 | 1,062 | +0.25(+1.60%) |
Feb 29, 2012 | 15.78 | 15.87 | 15.61 | 15.61 | 8,557 | -0.26(-1.64%) |
Feb 28, 2012 | 16.13 | 16.13 | 15.87 | 15.87 | 3,648 | -0.16(-1.00%) |
Feb 27, 2012 | 15.94 | 16.23 | 15.93 | 16.03 | 1,646 | +0.10(+0.63%) |
Feb 24, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 1,654 | -0.04(-0.25%) |
Feb 23, 2012 | 16.27 | 16.27 | 15.97 | 15.97 | 1,255 | -0.26(-1.60%) |
Feb 22, 2012 | 16.30 | 16.30 | 16.18 | 16.23 | 1,940 | -0.02(-0.12%) |
Feb 21, 2012 | 16.11 | 16.27 | 16.03 | 16.25 | 8,535 | +0.12(+0.74%) |
Feb 17, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 514 | -0.01(-0.06%) |
Feb 16, 2012 | 16.08 | 16.14 | 15.88 | 16.14 | 3,164 | +0.10(+0.62%) |
Feb 15, 2012 | 16.09 | 16.09 | 16.04 | 16.04 | 380 | +0.09(+0.56%) |
Feb 14, 2012 | 16.50 | 16.50 | 15.85 | 15.95 | 6,754 | -0.25(-1.54%) |
Feb 13, 2012 | 16.20 | 16.22 | 16.04 | 16.20 | 1,323 | +0.08(+0.50%) |
Feb 10, 2012 | 16.14 | 16.24 | 16.12 | 16.12 | 792 | +0.01(+0.06%) |
Feb 09, 2012 | 16.34 | 16.34 | 15.98 | 16.11 | 11,700 | -0.09(-0.56%) |
Feb 08, 2012 | 16.39 | 16.39 | 16.20 | 16.20 | 1,619 | -0.15(-0.92%) |
Feb 07, 2012 | 16.47 | 16.51 | 16.12 | 16.35 | 8,568 | -0.04(-0.24%) |
Feb 06, 2012 | 16.46 | 16.46 | 16.39 | 16.39 | 839 | +0.07(+0.43%) |
Feb 03, 2012 | 16.07 | 16.51 | 16.03 | 16.32 | 10,200 | +0.27(+1.68%) |
Feb 02, 2012 | 15.90 | 16.08 | 15.77 | 16.05 | 6,489 | +0.20(+1.26%) |