Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.86 | 15.86 | 15.72 | 15.80 | 9,605 | -0.06(-0.38%) |
Apr 27, 2012 | 15.86 | 15.96 | 15.83 | 15.86 | 27,026 | -0.01(-0.06%) |
Apr 26, 2012 | 15.71 | 15.93 | 15.71 | 15.87 | 27,582 | +0.13(+0.83%) |
Apr 25, 2012 | 15.63 | 15.74 | 15.58 | 15.74 | 16,241 | +0.18(+1.16%) |
Apr 24, 2012 | 15.53 | 15.65 | 15.53 | 15.56 | 23,056 | +0.03(+0.19%) |
Apr 23, 2012 | 15.34 | 15.57 | 15.34 | 15.53 | 21,122 | -0.54(-3.36%) |
Apr 20, 2012 | 15.95 | 16.10 | 15.95 | 16.07 | 17,164 | +0.12(+0.75%) |
Apr 19, 2012 | 15.86 | 16.02 | 15.84 | 15.95 | 13,870 | +0.26(+1.66%) |
Apr 18, 2012 | 15.51 | 15.80 | 15.51 | 15.69 | 15,059 | +0.09(+0.58%) |
Apr 17, 2012 | 15.46 | 15.65 | 15.38 | 15.60 | 29,026 | +0.05(+0.32%) |
Apr 16, 2012 | 15.53 | 15.56 | 15.39 | 15.55 | 32,801 | +0.08(+0.52%) |
Apr 13, 2012 | 15.57 | 15.61 | 15.41 | 15.47 | 15,497 | -0.38(-2.40%) |
Apr 12, 2012 | 15.64 | 15.85 | 15.63 | 15.85 | 23,423 | +0.53(+3.46%) |
Apr 11, 2012 | 15.33 | 15.39 | 15.22 | 15.32 | 55,132 | +0.30(+2.00%) |
Apr 10, 2012 | 15.20 | 15.23 | 14.98 | 15.02 | 17,622 | -0.19(-1.25%) |
Apr 09, 2012 | 15.30 | 15.30 | 15.14 | 15.21 | 40,357 | -0.02(-0.13%) |
Apr 05, 2012 | 15.28 | 15.32 | 15.18 | 15.23 | 30,590 | -0.13(-0.85%) |
Apr 04, 2012 | 15.39 | 15.44 | 15.30 | 15.36 | 83,502 | -0.31(-1.98%) |
Apr 03, 2012 | 15.86 | 15.90 | 15.65 | 15.67 | 316,587 | -0.26(-1.63%) |
Apr 02, 2012 | 15.82 | 15.94 | 15.64 | 15.93 | 627,838 | +0.43(+2.77%) |
Mar 30, 2012 | 15.59 | 15.65 | 15.50 | 15.50 | 214,913 | -0.13(-0.83%) |
Mar 29, 2012 | 15.43 | 15.68 | 15.43 | 15.63 | 27,124 | -0.11(-0.70%) |
Mar 28, 2012 | 15.74 | 15.85 | 15.61 | 15.74 | 12,686 | -0.12(-0.76%) |
Mar 27, 2012 | 15.79 | 15.91 | 15.79 | 15.86 | 31,690 | -0.11(-0.69%) |
Mar 26, 2012 | 15.88 | 16.06 | 15.84 | 15.97 | 193,625 | +0.25(+1.59%) |
Mar 23, 2012 | 15.63 | 15.79 | 15.59 | 15.72 | 27,168 | +0.09(+0.58%) |
Mar 22, 2012 | 15.51 | 15.67 | 15.51 | 15.63 | 18,717 | -0.08(-0.51%) |
Mar 21, 2012 | 15.60 | 15.73 | 15.60 | 15.71 | 43,191 | +0.15(+0.96%) |
Mar 20, 2012 | 15.59 | 15.63 | 15.53 | 15.56 | 54,606 | -0.09(-0.58%) |
Mar 19, 2012 | 15.50 | 15.66 | 15.50 | 15.65 | 69,521 | +0.02(+0.13%) |
Mar 16, 2012 | 15.55 | 15.63 | 15.47 | 15.63 | 48,433 | +0.14(+0.90%) |
Mar 15, 2012 | 15.20 | 15.49 | 15.20 | 15.49 | 166,758 | +0.25(+1.64%) |
Mar 14, 2012 | 15.35 | 15.39 | 15.22 | 15.24 | 39,755 | -0.16(-1.04%) |
Mar 13, 2012 | 15.13 | 15.49 | 15.13 | 15.40 | 841,240 | +0.30(+1.99%) |
Mar 12, 2012 | 15.09 | 15.11 | 14.96 | 15.10 | 38,716 | -0.05(-0.33%) |
Mar 09, 2012 | 15.16 | 15.23 | 15.04 | 15.15 | 21,050 | +0.11(+0.73%) |
Mar 08, 2012 | 15.00 | 15.05 | 14.92 | 15.04 | 35,784 | +0.47(+3.23%) |
Mar 07, 2012 | 14.43 | 14.70 | 14.43 | 14.57 | 14,220 | +0.29(+2.03%) |
Mar 06, 2012 | 14.45 | 14.45 | 14.19 | 14.28 | 30,129 | -0.52(-3.51%) |
Mar 05, 2012 | 14.95 | 14.95 | 14.64 | 14.80 | 24,446 | +0.02(+0.14%) |
Mar 02, 2012 | 14.82 | 15.00 | 14.68 | 14.78 | 18,612 | -0.45(-2.95%) |
Mar 01, 2012 | 15.14 | 15.35 | 15.09 | 15.23 | 35,923 | +0.18(+1.20%) |
Feb 29, 2012 | 14.99 | 15.16 | 14.91 | 15.05 | 16,645 | +0.17(+1.14%) |
Feb 28, 2012 | 15.02 | 15.02 | 14.79 | 14.88 | 22,998 | +0.00(+0.00%) |
Feb 27, 2012 | 14.88 | 14.95 | 14.74 | 14.88 | 24,457 | -0.10(-0.67%) |
Feb 24, 2012 | 14.96 | 15.06 | 14.95 | 14.98 | 38,868 | -0.01(-0.07%) |
Feb 23, 2012 | 15.00 | 15.00 | 14.92 | 14.99 | 30,372 | +0.11(+0.74%) |
Feb 22, 2012 | 14.74 | 14.99 | 14.74 | 14.88 | 29,200 | -0.07(-0.47%) |
Feb 21, 2012 | 15.19 | 15.19 | 14.82 | 14.95 | 132,157 | +0.05(+0.34%) |
Feb 17, 2012 | 14.88 | 14.99 | 14.87 | 14.90 | 125,736 | +0.00(+0.00%) |
Feb 16, 2012 | 14.88 | 15.01 | 14.87 | 14.90 | 217,098 | +0.14(+0.95%) |
Feb 15, 2012 | 14.76 | 14.97 | 14.74 | 14.76 | 31,993 | +0.16(+1.10%) |
Feb 14, 2012 | 14.58 | 14.71 | 14.53 | 14.60 | 23,205 | +0.01(+0.07%) |
Feb 13, 2012 | 14.59 | 14.72 | 14.53 | 14.59 | 17,481 | +0.17(+1.18%) |
Feb 10, 2012 | 14.33 | 14.53 | 14.33 | 14.42 | 54,834 | +0.03(+0.21%) |
Feb 09, 2012 | 14.45 | 14.57 | 14.37 | 14.39 | 36,738 | -0.07(-0.48%) |
Feb 08, 2012 | 14.43 | 14.58 | 14.41 | 14.46 | 25,716 | -0.09(-0.62%) |
Feb 07, 2012 | 14.46 | 14.60 | 14.45 | 14.55 | 24,238 | +0.20(+1.39%) |
Feb 06, 2012 | 14.20 | 14.40 | 14.17 | 14.35 | 20,725 | +0.10(+0.70%) |
Feb 03, 2012 | 13.94 | 14.26 | 13.94 | 14.25 | 37,874 | +0.38(+2.74%) |
Feb 02, 2012 | 13.93 | 13.94 | 13.84 | 13.87 | 13,146 | +0.13(+0.95%) |