Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.27 | 16.27 | 16.01 | 16.20 | 7,455 | -0.04(-0.25%) |
Apr 27, 2012 | 16.30 | 16.30 | 16.00 | 16.24 | 17,264 | -0.06(-0.37%) |
Apr 26, 2012 | 16.06 | 16.30 | 15.98 | 16.30 | 18,481 | +0.30(+1.88%) |
Apr 25, 2012 | 16.19 | 16.30 | 15.80 | 16.00 | 19,195 | +0.05(+0.31%) |
Apr 24, 2012 | 16.01 | 16.17 | 15.80 | 15.95 | 37,308 | +0.09(+0.57%) |
Apr 23, 2012 | 16.00 | 16.00 | 15.60 | 15.86 | 9,825 | -0.13(-0.81%) |
Apr 20, 2012 | 15.79 | 16.01 | 15.75 | 15.99 | 6,128 | +0.15(+0.95%) |
Apr 19, 2012 | 15.85 | 15.98 | 15.64 | 15.84 | 4,340 | -0.14(-0.88%) |
Apr 18, 2012 | 16.01 | 16.01 | 15.82 | 15.98 | 6,571 | +0.04(+0.25%) |
Apr 17, 2012 | 15.88 | 16.05 | 15.70 | 15.94 | 12,730 | -0.02(-0.13%) |
Apr 16, 2012 | 16.01 | 16.10 | 15.71 | 15.96 | 12,791 | -0.09(-0.56%) |
Apr 13, 2012 | 15.86 | 16.12 | 15.77 | 16.05 | 4,720 | +0.19(+1.20%) |
Apr 12, 2012 | 15.60 | 16.29 | 15.60 | 15.86 | 16,365 | +0.15(+0.95%) |
Apr 11, 2012 | 15.60 | 16.40 | 15.50 | 15.71 | 23,680 | +0.09(+0.57%) |
Apr 10, 2012 | 15.94 | 15.94 | 15.62 | 15.62 | 14,652 | -0.29(-1.82%) |
Apr 09, 2012 | 16.15 | 16.16 | 15.85 | 15.91 | 11,289 | -0.49(-2.99%) |
Apr 05, 2012 | 15.80 | 16.40 | 15.80 | 16.40 | 11,124 | +0.52(+3.27%) |
Apr 04, 2012 | 15.99 | 16.15 | 15.79 | 15.88 | 7,936 | -0.37(-2.28%) |
Apr 03, 2012 | 16.25 | 16.25 | 15.68 | 16.25 | 20,488 | +0.00(+0.00%) |
Apr 02, 2012 | 14.94 | 16.38 | 14.75 | 16.25 | 191,774 | +1.38(+9.28%) |
Mar 30, 2012 | 15.00 | 15.17 | 14.39 | 14.87 | 53,208 | +0.48(+3.34%) |
Mar 29, 2012 | 14.90 | 14.90 | 14.35 | 14.39 | 15,971 | -0.48(-3.23%) |
Mar 28, 2012 | 15.15 | 15.15 | 14.76 | 14.87 | 10,864 | -0.19(-1.26%) |
Mar 27, 2012 | 15.60 | 15.60 | 15.06 | 15.06 | 15,355 | -0.59(-3.77%) |
Mar 26, 2012 | 15.88 | 15.89 | 15.51 | 15.65 | 11,884 | -0.04(-0.25%) |
Mar 23, 2012 | 15.96 | 16.00 | 15.55 | 15.69 | 11,725 | -0.28(-1.75%) |
Mar 22, 2012 | 16.02 | 16.20 | 15.80 | 15.97 | 7,483 | -0.06(-0.37%) |
Mar 21, 2012 | 16.20 | 16.26 | 16.03 | 16.03 | 11,545 | -0.16(-0.99%) |
Mar 20, 2012 | 15.93 | 16.42 | 15.31 | 16.19 | 27,508 | +0.39(+2.47%) |
Mar 19, 2012 | 16.04 | 16.04 | 15.52 | 15.80 | 25,519 | -0.34(-2.11%) |
Mar 16, 2012 | 15.43 | 16.37 | 15.36 | 16.14 | 54,758 | +0.64(+4.13%) |
Mar 15, 2012 | 15.12 | 15.55 | 15.12 | 15.50 | 61,207 | +0.36(+2.38%) |
Mar 14, 2012 | 14.94 | 15.14 | 14.79 | 15.14 | 35,435 | +0.18(+1.20%) |
Mar 13, 2012 | 14.90 | 14.98 | 14.79 | 14.96 | 10,773 | -0.00(-0.00%) |
Mar 12, 2012 | 15.15 | 15.15 | 14.80 | 14.96 | 9,880 | -0.10(-0.66%) |
Mar 09, 2012 | 15.00 | 15.06 | 14.76 | 15.06 | 22,174 | +0.10(+0.67%) |
Mar 08, 2012 | 14.89 | 14.98 | 14.57 | 14.96 | 42,817 | +0.18(+1.22%) |
Mar 07, 2012 | 14.80 | 15.00 | 14.48 | 14.78 | 21,200 | +0.08(+0.54%) |
Mar 06, 2012 | 14.48 | 14.70 | 14.48 | 14.70 | 13,626 | +0.11(+0.75%) |
Mar 05, 2012 | 14.63 | 14.96 | 14.50 | 14.59 | 10,834 | -0.17(-1.15%) |
Mar 02, 2012 | 14.78 | 14.82 | 14.52 | 14.76 | 1,796 | -0.06(-0.40%) |
Mar 01, 2012 | 14.55 | 14.98 | 14.50 | 14.82 | 32,365 | +0.27(+1.86%) |
Feb 29, 2012 | 14.46 | 14.56 | 14.46 | 14.55 | 4,993 | +0.00(+0.00%) |
Feb 28, 2012 | 14.68 | 14.68 | 14.55 | 14.55 | 1,200 | -0.04(-0.27%) |
Feb 27, 2012 | 14.58 | 14.85 | 14.50 | 14.59 | 4,902 | -0.04(-0.27%) |
Feb 24, 2012 | 14.61 | 14.67 | 14.50 | 14.63 | 1,565 | +0.11(+0.76%) |
Feb 23, 2012 | 14.48 | 14.58 | 14.48 | 14.52 | 5,323 | -0.09(-0.62%) |
Feb 22, 2012 | 14.50 | 14.61 | 14.50 | 14.61 | 7,852 | +0.11(+0.76%) |
Feb 21, 2012 | 14.63 | 14.76 | 14.03 | 14.50 | 14,525 | -0.29(-1.96%) |
Feb 17, 2012 | 14.50 | 14.79 | 14.50 | 14.79 | 2,182 | +0.26(+1.79%) |
Feb 16, 2012 | 14.63 | 14.65 | 14.28 | 14.53 | 3,619 | -0.05(-0.34%) |
Feb 15, 2012 | 14.60 | 14.60 | 14.50 | 14.58 | 4,761 | +0.14(+0.97%) |
Feb 14, 2012 | 14.64 | 14.64 | 14.44 | 14.44 | 5,181 | -0.35(-2.37%) |
Feb 13, 2012 | 15.00 | 15.00 | 14.63 | 14.79 | 5,378 | -0.20(-1.33%) |
Feb 10, 2012 | 14.69 | 15.00 | 14.69 | 14.99 | 5,143 | +0.03(+0.20%) |
Feb 09, 2012 | 14.39 | 14.96 | 14.39 | 14.96 | 11,613 | +0.36(+2.47%) |
Feb 08, 2012 | 14.55 | 14.60 | 14.39 | 14.60 | 6,149 | +0.02(+0.14%) |
Feb 07, 2012 | 14.15 | 14.60 | 13.48 | 14.58 | 6,585 | +0.28(+1.96%) |
Feb 06, 2012 | 14.56 | 14.73 | 14.26 | 14.30 | 6,991 | -0.45(-3.05%) |
Feb 03, 2012 | 14.05 | 14.96 | 14.05 | 14.75 | 25,719 | +0.65(+4.61%) |
Feb 02, 2012 | 13.99 | 14.10 | 13.96 | 14.10 | 2,115 | +0.09(+0.64%) |