Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.45 | 16.49 | 16.36 | 16.43 | 401,018 | -0.01(-0.04%) |
Apr 27, 2012 | 16.46 | 16.47 | 16.34 | 16.44 | 468,866 | +0.05(+0.30%) |
Apr 26, 2012 | 16.30 | 16.39 | 16.21 | 16.39 | 510,534 | +0.09(+0.53%) |
Apr 25, 2012 | 16.33 | 16.36 | 16.25 | 16.30 | 537,447 | +0.11(+0.65%) |
Apr 24, 2012 | 16.03 | 16.20 | 16.01 | 16.20 | 401,354 | +0.22(+1.40%) |
Apr 23, 2012 | 15.95 | 16.01 | 15.88 | 15.97 | 375,989 | -0.16(-0.96%) |
Apr 20, 2012 | 16.11 | 16.18 | 16.02 | 16.13 | 471,302 | +0.23(+1.45%) |
Apr 19, 2012 | 15.99 | 16.03 | 15.84 | 15.90 | 278,536 | -0.12(-0.74%) |
Apr 18, 2012 | 16.03 | 16.15 | 15.96 | 16.02 | 226,666 | -0.09(-0.54%) |
Apr 17, 2012 | 15.95 | 16.16 | 15.84 | 16.10 | 378,383 | +0.17(+1.09%) |
Apr 16, 2012 | 15.83 | 15.97 | 15.78 | 15.93 | 348,472 | +0.17(+1.10%) |
Apr 13, 2012 | 15.76 | 16.01 | 15.72 | 15.75 | 419,049 | -0.02(-0.12%) |
Apr 12, 2012 | 15.62 | 15.86 | 15.61 | 15.77 | 404,222 | +0.09(+0.55%) |
Apr 11, 2012 | 15.66 | 15.69 | 15.58 | 15.69 | 505,127 | +0.12(+0.80%) |
Apr 10, 2012 | 15.73 | 15.73 | 15.51 | 15.56 | 717,360 | -0.17(-1.07%) |
Apr 09, 2012 | 15.66 | 15.77 | 15.66 | 15.73 | 362,212 | -0.09(-0.59%) |
Apr 05, 2012 | 15.95 | 15.95 | 15.74 | 15.82 | 214,357 | -0.15(-0.93%) |
Apr 04, 2012 | 15.99 | 16.04 | 15.93 | 15.97 | 415,525 | -0.08(-0.50%) |
Apr 03, 2012 | 16.16 | 16.26 | 15.96 | 16.05 | 632,776 | -0.09(-0.54%) |
Apr 02, 2012 | 15.91 | 16.24 | 15.85 | 16.14 | 585,954 | +0.24(+1.52%) |
Mar 30, 2012 | 15.93 | 15.97 | 15.87 | 15.90 | 616,383 | +0.01(+0.04%) |
Mar 29, 2012 | 15.78 | 15.92 | 15.67 | 15.89 | 319,957 | +0.06(+0.35%) |
Mar 28, 2012 | 15.84 | 15.88 | 15.75 | 15.84 | 590,899 | +0.02(+0.16%) |
Mar 27, 2012 | 15.79 | 15.87 | 15.70 | 15.81 | 320,425 | +0.06(+0.39%) |
Mar 26, 2012 | 15.62 | 15.78 | 15.62 | 15.75 | 437,631 | +0.22(+1.40%) |
Mar 23, 2012 | 15.49 | 15.57 | 15.46 | 15.53 | 331,383 | +0.02(+0.16%) |
Mar 22, 2012 | 15.44 | 15.53 | 15.42 | 15.51 | 248,371 | -0.02(-0.12%) |
Mar 21, 2012 | 15.53 | 15.56 | 15.44 | 15.52 | 258,439 | +0.02(+0.12%) |
Mar 20, 2012 | 15.44 | 15.58 | 15.43 | 15.51 | 323,167 | -0.03(-0.20%) |
Mar 19, 2012 | 15.51 | 15.66 | 15.47 | 15.54 | 313,469 | +0.02(+0.16%) |
Mar 16, 2012 | 15.64 | 15.64 | 15.51 | 15.51 | 608,050 | -0.11(-0.68%) |
Mar 15, 2012 | 15.70 | 15.73 | 15.51 | 15.62 | 489,682 | -0.07(-0.48%) |
Mar 14, 2012 | 15.95 | 16.00 | 15.69 | 15.69 | 420,015 | -0.24(-1.52%) |
Mar 13, 2012 | 15.94 | 15.97 | 15.85 | 15.93 | 722,068 | +0.09(+0.59%) |
Mar 12, 2012 | 15.95 | 16.05 | 15.81 | 15.84 | 844,519 | -0.10(-0.62%) |
Mar 09, 2012 | 15.71 | 15.96 | 15.63 | 15.94 | 696,805 | +0.25(+1.58%) |
Mar 08, 2012 | 15.59 | 15.70 | 15.51 | 15.69 | 596,971 | +0.15(+0.96%) |
Mar 07, 2012 | 15.44 | 15.54 | 15.28 | 15.54 | 582,288 | +0.13(+0.85%) |
Mar 06, 2012 | 15.33 | 15.43 | 15.28 | 15.41 | 638,435 | -0.02(-0.12%) |
Mar 05, 2012 | 15.36 | 15.43 | 15.22 | 15.43 | 417,266 | +0.07(+0.45%) |
Mar 02, 2012 | 15.39 | 15.42 | 15.29 | 15.36 | 683,590 | -0.01(-0.08%) |
Mar 01, 2012 | 15.43 | 15.44 | 15.32 | 15.38 | 750,197 | +0.02(+0.16%) |
Feb 29, 2012 | 15.39 | 15.41 | 15.21 | 15.35 | 638,409 | +0.01(+0.04%) |
Feb 28, 2012 | 15.46 | 15.49 | 15.23 | 15.34 | 427,020 | -0.10(-0.64%) |
Feb 27, 2012 | 15.54 | 15.56 | 15.40 | 15.44 | 422,126 | -0.19(-1.19%) |
Feb 24, 2012 | 15.69 | 15.74 | 15.61 | 15.63 | 233,087 | -0.06(-0.36%) |
Feb 23, 2012 | 15.62 | 15.73 | 15.55 | 15.69 | 614,520 | +0.11(+0.68%) |
Feb 22, 2012 | 15.69 | 15.70 | 15.50 | 15.58 | 418,051 | -0.06(-0.40%) |
Feb 21, 2012 | 15.82 | 15.85 | 15.58 | 15.64 | 614,059 | -0.08(-0.51%) |
Feb 17, 2012 | 15.69 | 15.77 | 15.67 | 15.72 | 469,222 | +0.01(+0.08%) |
Feb 16, 2012 | 15.66 | 15.85 | 15.66 | 15.71 | 421,547 | +0.07(+0.47%) |
Feb 15, 2012 | 15.82 | 15.96 | 15.56 | 15.64 | 490,013 | -0.17(-1.09%) |
Feb 14, 2012 | 15.90 | 15.95 | 15.74 | 15.81 | 598,096 | -0.17(-1.08%) |
Feb 13, 2012 | 15.91 | 15.99 | 15.80 | 15.98 | 415,300 | +0.17(+1.09%) |
Feb 10, 2012 | 15.78 | 15.94 | 15.78 | 15.81 | 288,793 | -0.07(-0.43%) |
Feb 09, 2012 | 15.95 | 15.97 | 15.83 | 15.88 | 207,948 | -0.06(-0.39%) |
Feb 08, 2012 | 15.91 | 15.94 | 15.77 | 15.94 | 472,020 | +0.06(+0.39%) |
Feb 07, 2012 | 15.82 | 15.94 | 15.78 | 15.88 | 480,000 | -0.02(-0.12%) |
Feb 06, 2012 | 15.80 | 15.94 | 15.78 | 15.89 | 323,443 | +0.04(+0.27%) |
Feb 03, 2012 | 16.03 | 16.03 | 15.82 | 15.85 | 572,578 | -0.02(-0.12%) |
Feb 02, 2012 | 15.88 | 15.93 | 15.80 | 15.87 | 540,114 | +0.01(+0.04%) |