Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.39 | 16.56 | 16.26 | 16.52 | 76,909 | +0.07(+0.42%) |
Apr 27, 2012 | 15.95 | 16.60 | 15.95 | 16.45 | 83,396 | +0.33(+2.05%) |
Apr 26, 2012 | 16.33 | 16.39 | 16.07 | 16.12 | 25,090 | -0.31(-1.87%) |
Apr 25, 2012 | 16.33 | 16.48 | 16.17 | 16.42 | 18,332 | +0.24(+1.47%) |
Apr 24, 2012 | 15.74 | 16.19 | 15.74 | 16.19 | 17,588 | +0.37(+2.33%) |
Apr 23, 2012 | 15.73 | 15.87 | 15.61 | 15.82 | 27,047 | -0.20(-1.25%) |
Apr 20, 2012 | 15.93 | 16.10 | 15.74 | 16.02 | 28,914 | +0.42(+2.71%) |
Apr 19, 2012 | 15.82 | 15.98 | 15.57 | 15.59 | 20,403 | -0.17(-1.07%) |
Apr 18, 2012 | 16.16 | 16.16 | 15.73 | 15.76 | 23,921 | -0.54(-3.30%) |
Apr 17, 2012 | 16.26 | 16.54 | 15.86 | 16.30 | 18,610 | +0.21(+1.29%) |
Apr 16, 2012 | 15.78 | 16.23 | 15.69 | 16.09 | 14,956 | +0.36(+2.30%) |
Apr 13, 2012 | 16.22 | 16.25 | 15.73 | 15.73 | 25,328 | -0.60(-3.67%) |
Apr 12, 2012 | 16.09 | 16.39 | 16.09 | 16.33 | 16,875 | +0.19(+1.19%) |
Apr 11, 2012 | 15.95 | 16.14 | 15.63 | 16.14 | 28,173 | +0.32(+1.99%) |
Apr 10, 2012 | 15.89 | 16.29 | 15.75 | 15.83 | 50,824 | -0.39(-2.42%) |
Apr 09, 2012 | 16.22 | 16.47 | 16.18 | 16.22 | 40,543 | -0.41(-2.45%) |
Apr 05, 2012 | 16.76 | 16.86 | 16.55 | 16.62 | 14,248 | -0.15(-0.87%) |
Apr 04, 2012 | 16.95 | 16.95 | 16.72 | 16.77 | 33,954 | -0.28(-1.62%) |
Apr 03, 2012 | 17.55 | 17.56 | 17.05 | 17.05 | 21,795 | -0.42(-2.42%) |
Apr 02, 2012 | 17.16 | 17.59 | 17.15 | 17.47 | 22,757 | +0.22(+1.29%) |
Mar 30, 2012 | 17.59 | 17.59 | 17.20 | 17.25 | 31,262 | -0.19(-1.10%) |
Mar 29, 2012 | 17.25 | 17.56 | 17.10 | 17.44 | 11,121 | +0.05(+0.31%) |
Mar 28, 2012 | 17.45 | 17.60 | 17.19 | 17.39 | 25,571 | +0.02(+0.13%) |
Mar 27, 2012 | 17.67 | 17.83 | 17.30 | 17.36 | 23,344 | -0.25(-1.44%) |
Mar 26, 2012 | 17.20 | 17.68 | 17.20 | 17.62 | 21,771 | +0.48(+2.83%) |
Mar 23, 2012 | 16.77 | 17.18 | 16.69 | 17.13 | 32,543 | +0.26(+1.55%) |
Mar 22, 2012 | 16.81 | 16.92 | 16.64 | 16.87 | 12,550 | -0.15(-0.86%) |
Mar 21, 2012 | 17.07 | 17.17 | 16.89 | 17.02 | 22,216 | +0.05(+0.27%) |
Mar 20, 2012 | 16.99 | 17.10 | 16.72 | 16.97 | 24,387 | -0.21(-1.21%) |
Mar 19, 2012 | 16.79 | 17.30 | 16.53 | 17.18 | 41,646 | +0.32(+1.87%) |
Mar 16, 2012 | 16.52 | 16.86 | 16.39 | 16.86 | 66,352 | +0.38(+2.28%) |
Mar 15, 2012 | 16.41 | 16.49 | 16.26 | 16.49 | 17,333 | +0.08(+0.47%) |
Mar 14, 2012 | 16.41 | 16.52 | 16.32 | 16.41 | 21,922 | -0.07(-0.42%) |
Mar 13, 2012 | 15.72 | 16.49 | 15.65 | 16.48 | 52,242 | +0.94(+6.03%) |
Mar 12, 2012 | 15.72 | 15.72 | 15.37 | 15.54 | 24,581 | -0.19(-1.22%) |
Mar 09, 2012 | 15.43 | 15.90 | 15.42 | 15.73 | 41,102 | +0.28(+1.79%) |
Mar 08, 2012 | 15.14 | 15.46 | 15.03 | 15.46 | 28,963 | +0.25(+1.67%) |
Mar 07, 2012 | 15.10 | 15.24 | 14.99 | 15.20 | 19,421 | +0.18(+1.18%) |
Mar 06, 2012 | 14.96 | 15.26 | 14.91 | 15.03 | 22,937 | -0.12(-0.81%) |
Mar 05, 2012 | 14.91 | 15.18 | 14.71 | 15.15 | 31,094 | +0.24(+1.60%) |
Mar 02, 2012 | 15.32 | 15.32 | 14.91 | 14.91 | 41,010 | -0.36(-2.37%) |
Mar 01, 2012 | 15.25 | 15.47 | 15.17 | 15.27 | 42,361 | +0.16(+1.07%) |
Feb 29, 2012 | 15.54 | 15.67 | 15.02 | 15.11 | 78,513 | -0.45(-2.87%) |
Feb 28, 2012 | 15.59 | 15.85 | 15.28 | 15.56 | 24,342 | -0.02(-0.10%) |
Feb 27, 2012 | 15.36 | 15.62 | 15.32 | 15.57 | 27,336 | +0.12(+0.80%) |
Feb 24, 2012 | 15.56 | 15.75 | 15.45 | 15.45 | 38,586 | -0.30(-1.90%) |
Feb 23, 2012 | 15.51 | 15.77 | 15.51 | 15.75 | 36,346 | +0.22(+1.44%) |
Feb 22, 2012 | 15.92 | 15.92 | 15.53 | 15.53 | 18,901 | -0.38(-2.42%) |
Feb 21, 2012 | 15.86 | 15.94 | 15.84 | 15.91 | 18,495 | +0.05(+0.34%) |
Feb 17, 2012 | 15.80 | 15.95 | 15.60 | 15.86 | 28,553 | +0.12(+0.73%) |
Feb 16, 2012 | 15.38 | 15.79 | 15.38 | 15.74 | 32,920 | +0.38(+2.50%) |
Feb 15, 2012 | 15.56 | 15.65 | 15.36 | 15.36 | 33,063 | -0.13(-0.84%) |
Feb 14, 2012 | 15.51 | 15.53 | 15.33 | 15.49 | 13,776 | -0.18(-1.18%) |
Feb 13, 2012 | 15.56 | 15.67 | 15.41 | 15.67 | 18,305 | +0.22(+1.39%) |
Feb 10, 2012 | 15.92 | 15.92 | 15.43 | 15.46 | 25,969 | -0.57(-3.55%) |
Feb 09, 2012 | 16.23 | 16.36 | 16.02 | 16.02 | 17,806 | -0.14(-0.86%) |
Feb 08, 2012 | 16.19 | 16.25 | 16.08 | 16.16 | 58,331 | -0.08(-0.47%) |
Feb 07, 2012 | 16.14 | 16.48 | 16.14 | 16.24 | 57,006 | +0.04(+0.24%) |
Feb 06, 2012 | 16.25 | 16.26 | 16.12 | 16.20 | 26,465 | -0.08(-0.47%) |
Feb 03, 2012 | 15.96 | 16.28 | 15.72 | 16.28 | 40,264 | +0.61(+3.89%) |
Feb 02, 2012 | 15.39 | 15.75 | 15.27 | 15.67 | 21,782 | +0.14(+0.88%) |