Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.60 | 15.64 | 15.29 | 15.33 | 153,352 | -0.26(-1.67%) |
Apr 27, 2012 | 15.79 | 15.80 | 15.52 | 15.59 | 177,217 | -0.10(-0.62%) |
Apr 26, 2012 | 15.10 | 15.72 | 14.36 | 15.69 | 418,895 | +0.57(+3.77%) |
Apr 25, 2012 | 15.11 | 15.47 | 14.97 | 15.12 | 106,242 | +0.24(+1.63%) |
Apr 24, 2012 | 14.70 | 14.91 | 14.62 | 14.87 | 95,171 | +0.19(+1.32%) |
Apr 23, 2012 | 15.02 | 15.02 | 14.63 | 14.68 | 148,473 | -0.57(-3.74%) |
Apr 20, 2012 | 15.01 | 15.31 | 14.91 | 15.25 | 156,990 | +0.41(+2.74%) |
Apr 19, 2012 | 14.99 | 15.20 | 14.77 | 14.85 | 107,469 | -0.13(-0.84%) |
Apr 18, 2012 | 15.10 | 15.27 | 14.96 | 14.97 | 108,292 | -0.23(-1.53%) |
Apr 17, 2012 | 14.97 | 15.38 | 14.91 | 15.20 | 108,045 | +0.34(+2.28%) |
Apr 16, 2012 | 14.93 | 14.99 | 14.67 | 14.86 | 147,183 | +0.04(+0.26%) |
Apr 13, 2012 | 14.92 | 15.07 | 14.58 | 14.83 | 433,074 | -0.18(-1.22%) |
Apr 12, 2012 | 14.72 | 15.11 | 14.71 | 15.01 | 106,283 | +0.29(+1.97%) |
Apr 11, 2012 | 14.74 | 14.81 | 14.57 | 14.72 | 121,199 | +0.13(+0.86%) |
Apr 10, 2012 | 14.80 | 14.86 | 14.45 | 14.59 | 248,381 | -0.20(-1.37%) |
Apr 09, 2012 | 14.99 | 15.02 | 14.78 | 14.80 | 223,544 | -0.50(-3.29%) |
Apr 05, 2012 | 15.32 | 15.43 | 15.13 | 15.30 | 123,809 | -0.08(-0.50%) |
Apr 04, 2012 | 15.51 | 15.60 | 15.22 | 15.38 | 134,217 | -0.32(-2.03%) |
Apr 03, 2012 | 16.00 | 16.00 | 15.60 | 15.70 | 265,589 | -0.29(-1.80%) |
Apr 02, 2012 | 15.93 | 16.02 | 15.74 | 15.98 | 243,515 | -0.03(-0.18%) |
Mar 30, 2012 | 16.41 | 16.41 | 15.97 | 16.01 | 170,792 | -0.27(-1.66%) |
Mar 29, 2012 | 16.29 | 16.34 | 16.05 | 16.28 | 144,426 | -0.14(-0.82%) |
Mar 28, 2012 | 16.69 | 16.87 | 16.29 | 16.42 | 143,868 | -0.25(-1.51%) |
Mar 27, 2012 | 16.91 | 17.06 | 16.67 | 16.67 | 235,515 | -0.27(-1.60%) |
Mar 26, 2012 | 16.14 | 16.94 | 16.10 | 16.94 | 249,189 | +0.96(+5.99%) |
Mar 23, 2012 | 16.28 | 16.34 | 15.93 | 15.98 | 233,913 | -0.35(-2.13%) |
Mar 22, 2012 | 16.74 | 16.75 | 16.25 | 16.33 | 156,648 | -0.57(-3.37%) |
Mar 21, 2012 | 17.02 | 17.12 | 16.82 | 16.90 | 124,127 | -0.12(-0.68%) |
Mar 20, 2012 | 17.07 | 17.12 | 16.89 | 17.02 | 111,609 | -0.18(-1.07%) |
Mar 19, 2012 | 17.10 | 17.58 | 16.91 | 17.20 | 209,747 | +0.04(+0.23%) |
Mar 16, 2012 | 16.54 | 17.19 | 16.54 | 17.16 | 460,978 | +0.71(+4.29%) |
Mar 15, 2012 | 15.92 | 16.47 | 15.77 | 16.46 | 236,921 | +0.57(+3.59%) |
Mar 14, 2012 | 15.83 | 16.08 | 15.75 | 15.89 | 123,420 | +0.10(+0.61%) |
Mar 13, 2012 | 15.52 | 15.82 | 15.38 | 15.79 | 189,229 | +0.43(+2.77%) |
Mar 12, 2012 | 15.37 | 15.44 | 15.19 | 15.37 | 108,959 | -0.02(-0.13%) |
Mar 09, 2012 | 15.09 | 15.52 | 15.09 | 15.39 | 206,534 | +0.26(+1.73%) |
Mar 08, 2012 | 15.07 | 15.21 | 14.84 | 15.12 | 187,655 | +0.11(+0.71%) |
Mar 07, 2012 | 15.22 | 15.22 | 14.91 | 15.02 | 85,056 | -0.10(-0.64%) |
Mar 06, 2012 | 15.00 | 15.37 | 14.86 | 15.11 | 183,741 | -0.15(-1.01%) |
Mar 05, 2012 | 15.47 | 15.67 | 15.26 | 15.27 | 112,884 | -0.29(-1.86%) |
Mar 02, 2012 | 15.96 | 16.00 | 15.55 | 15.56 | 131,679 | -0.37(-2.31%) |
Mar 01, 2012 | 16.01 | 16.25 | 15.87 | 15.93 | 157,577 | -0.03(-0.18%) |
Feb 29, 2012 | 16.52 | 16.72 | 15.96 | 15.96 | 165,004 | -0.58(-3.51%) |
Feb 28, 2012 | 16.74 | 16.89 | 16.44 | 16.54 | 85,786 | -0.22(-1.33%) |
Feb 27, 2012 | 16.86 | 17.02 | 16.65 | 16.76 | 60,140 | -0.23(-1.37%) |
Feb 24, 2012 | 16.72 | 17.06 | 16.65 | 16.99 | 63,173 | +0.28(+1.68%) |
Feb 23, 2012 | 16.58 | 16.79 | 16.33 | 16.71 | 212,651 | +0.15(+0.93%) |
Feb 22, 2012 | 16.64 | 17.01 | 16.46 | 16.55 | 133,242 | -0.13(-0.75%) |
Feb 21, 2012 | 17.16 | 17.16 | 16.46 | 16.68 | 124,516 | -0.48(-2.82%) |
Feb 17, 2012 | 17.18 | 17.24 | 16.97 | 17.16 | 101,852 | +0.04(+0.23%) |
Feb 16, 2012 | 16.81 | 17.20 | 16.67 | 17.12 | 108,529 | +0.34(+2.02%) |
Feb 15, 2012 | 16.94 | 16.94 | 16.57 | 16.79 | 133,021 | -0.03(-0.17%) |
Feb 14, 2012 | 16.86 | 16.91 | 16.68 | 16.82 | 83,330 | -0.14(-0.85%) |
Feb 13, 2012 | 17.10 | 17.18 | 16.90 | 16.96 | 84,545 | +0.08(+0.46%) |
Feb 10, 2012 | 16.79 | 17.02 | 16.79 | 16.88 | 78,667 | -0.09(-0.51%) |
Feb 09, 2012 | 17.19 | 17.41 | 16.87 | 16.97 | 109,215 | -0.12(-0.68%) |
Feb 08, 2012 | 17.12 | 17.26 | 16.94 | 17.09 | 74,208 | -0.04(-0.23%) |
Feb 07, 2012 | 17.30 | 17.37 | 17.12 | 17.12 | 129,221 | -0.21(-1.23%) |
Feb 06, 2012 | 17.06 | 17.55 | 17.02 | 17.34 | 136,361 | +0.14(+0.84%) |
Feb 03, 2012 | 17.51 | 17.62 | 17.18 | 17.19 | 337,039 | -0.08(-0.45%) |
Feb 02, 2012 | 18.36 | 18.60 | 17.02 | 17.27 | 202,587 | +0.34(+2.00%) |