Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.37 | 15.49 | 15.21 | 15.46 | 80,633 | +0.12(+0.77%) |
Apr 27, 2012 | 15.36 | 15.36 | 15.24 | 15.34 | 17,114 | +0.04(+0.26%) |
Apr 26, 2012 | 15.05 | 15.33 | 15.05 | 15.31 | 23,463 | +0.20(+1.30%) |
Apr 25, 2012 | 15.04 | 15.11 | 14.84 | 15.11 | 26,874 | +0.27(+1.85%) |
Apr 24, 2012 | 14.78 | 14.94 | 14.72 | 14.83 | 79,038 | +0.10(+0.67%) |
Apr 23, 2012 | 14.58 | 14.77 | 14.38 | 14.74 | 21,345 | -0.01(-0.09%) |
Apr 20, 2012 | 15.00 | 15.08 | 14.75 | 14.75 | 105,947 | -0.12(-0.79%) |
Apr 19, 2012 | 14.80 | 14.97 | 14.80 | 14.87 | 24,295 | +0.06(+0.41%) |
Apr 18, 2012 | 14.90 | 14.90 | 14.75 | 14.80 | 30,971 | -0.14(-0.90%) |
Apr 17, 2012 | 14.88 | 15.03 | 14.88 | 14.94 | 10,389 | +0.29(+1.95%) |
Apr 16, 2012 | 15.01 | 15.05 | 14.59 | 14.65 | 31,727 | -0.27(-1.84%) |
Apr 13, 2012 | 15.26 | 15.26 | 14.93 | 14.93 | 29,501 | -0.40(-2.61%) |
Apr 12, 2012 | 14.89 | 15.35 | 14.89 | 15.33 | 16,644 | +0.49(+3.33%) |
Apr 11, 2012 | 15.09 | 15.12 | 14.81 | 14.83 | 182,345 | -0.07(-0.47%) |
Apr 10, 2012 | 15.30 | 15.32 | 14.90 | 14.91 | 123,466 | -0.42(-2.75%) |
Apr 09, 2012 | 15.27 | 15.41 | 15.16 | 15.33 | 30,314 | -0.19(-1.23%) |
Apr 05, 2012 | 15.57 | 15.82 | 15.46 | 15.52 | 76,453 | -0.13(-0.85%) |
Apr 04, 2012 | 15.70 | 15.76 | 15.60 | 15.65 | 50,832 | -0.23(-1.43%) |
Apr 03, 2012 | 15.98 | 15.98 | 15.76 | 15.88 | 42,999 | -0.13(-0.79%) |
Apr 02, 2012 | 15.89 | 16.15 | 15.77 | 16.00 | 27,630 | +0.14(+0.89%) |
Mar 30, 2012 | 16.04 | 16.04 | 15.69 | 15.86 | 21,363 | +0.07(+0.45%) |
Mar 29, 2012 | 15.73 | 15.79 | 15.55 | 15.79 | 35,290 | -0.07(-0.45%) |
Mar 28, 2012 | 16.13 | 16.13 | 15.71 | 15.86 | 41,634 | -0.24(-1.46%) |
Mar 27, 2012 | 16.33 | 16.33 | 16.10 | 16.10 | 29,624 | -0.19(-1.14%) |
Mar 26, 2012 | 16.47 | 16.47 | 16.19 | 16.28 | 16,966 | +0.04(+0.28%) |
Mar 23, 2012 | 15.98 | 16.28 | 15.97 | 16.24 | 32,550 | +0.26(+1.62%) |
Mar 22, 2012 | 16.24 | 16.24 | 15.89 | 15.98 | 50,268 | -0.46(-2.79%) |
Mar 21, 2012 | 16.47 | 16.51 | 16.37 | 16.44 | 15,769 | -0.16(-0.97%) |
Mar 20, 2012 | 16.82 | 16.82 | 16.53 | 16.60 | 35,596 | -0.40(-2.36%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.82 | 17.00 | 176,512 | +0.09(+0.51%) |
Mar 16, 2012 | 16.76 | 16.99 | 16.76 | 16.92 | 125,948 | +0.31(+1.85%) |
Mar 15, 2012 | 16.51 | 16.66 | 16.49 | 16.61 | 17,060 | +0.12(+0.70%) |
Mar 14, 2012 | 16.70 | 16.80 | 16.46 | 16.49 | 39,584 | -0.24(-1.41%) |
Mar 13, 2012 | 16.53 | 16.73 | 16.37 | 16.73 | 372,589 | +0.26(+1.57%) |
Mar 12, 2012 | 16.81 | 16.81 | 16.40 | 16.47 | 17,645 | -0.28(-1.68%) |
Mar 09, 2012 | 16.72 | 16.87 | 16.68 | 16.75 | 15,931 | +0.07(+0.42%) |
Mar 08, 2012 | 16.51 | 16.70 | 16.40 | 16.68 | 57,773 | +0.27(+1.68%) |
Mar 07, 2012 | 16.20 | 16.43 | 16.12 | 16.41 | 17,884 | +0.23(+1.42%) |
Mar 06, 2012 | 16.22 | 16.22 | 16.05 | 16.18 | 66,285 | -0.32(-1.93%) |
Mar 05, 2012 | 16.61 | 16.61 | 16.39 | 16.49 | 82,513 | -0.17(-1.02%) |
Mar 02, 2012 | 16.94 | 16.95 | 16.63 | 16.66 | 46,430 | -0.29(-1.71%) |
Mar 01, 2012 | 16.81 | 16.99 | 16.81 | 16.95 | 52,380 | +0.23(+1.36%) |
Feb 29, 2012 | 17.04 | 17.05 | 16.70 | 16.73 | 72,556 | -0.24(-1.39%) |
Feb 28, 2012 | 17.13 | 17.15 | 16.86 | 16.96 | 191,520 | -0.10(-0.59%) |
Feb 27, 2012 | 17.14 | 17.17 | 17.04 | 17.06 | 54,080 | -0.17(-0.97%) |
Feb 24, 2012 | 17.33 | 17.33 | 17.20 | 17.23 | 92,836 | +0.00(+0.00%) |
Feb 23, 2012 | 17.06 | 17.23 | 16.93 | 17.23 | 26,094 | +0.21(+1.25%) |
Feb 22, 2012 | 17.03 | 17.13 | 16.97 | 17.02 | 20,574 | -0.02(-0.14%) |
Feb 21, 2012 | 17.06 | 17.17 | 16.98 | 17.04 | 49,613 | +0.11(+0.65%) |
Feb 17, 2012 | 16.95 | 17.00 | 16.83 | 16.93 | 38,736 | +0.09(+0.56%) |
Feb 16, 2012 | 16.52 | 16.85 | 16.46 | 16.84 | 40,444 | +0.29(+1.76%) |
Feb 15, 2012 | 16.57 | 16.66 | 16.44 | 16.54 | 30,683 | +0.13(+0.80%) |
Feb 14, 2012 | 16.32 | 16.46 | 16.31 | 16.41 | 29,091 | +0.13(+0.82%) |
Feb 13, 2012 | 16.34 | 16.35 | 16.16 | 16.28 | 28,776 | +0.07(+0.44%) |
Feb 10, 2012 | 16.18 | 16.25 | 16.08 | 16.21 | 72,852 | -0.16(-1.01%) |
Feb 09, 2012 | 16.44 | 16.44 | 16.25 | 16.37 | 64,423 | +0.01(+0.05%) |
Feb 08, 2012 | 16.44 | 16.49 | 16.25 | 16.37 | 25,615 | -0.01(-0.07%) |
Feb 07, 2012 | 16.31 | 16.40 | 16.08 | 16.38 | 28,278 | +0.09(+0.55%) |
Feb 06, 2012 | 15.99 | 16.29 | 15.99 | 16.29 | 42,741 | +0.24(+1.52%) |
Feb 03, 2012 | 16.06 | 16.08 | 15.89 | 16.04 | 70,879 | +0.26(+1.64%) |
Feb 02, 2012 | 15.68 | 15.88 | 15.68 | 15.78 | 17,589 | +0.11(+0.73%) |