Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.36 | 15.43 | 15.33 | 15.41 | 85,790 | +0.04(+0.26%) |
Apr 27, 2012 | 15.40 | 15.43 | 15.22 | 15.37 | 83,407 | -0.03(-0.19%) |
Apr 26, 2012 | 15.29 | 15.41 | 15.29 | 15.40 | 99,392 | +0.08(+0.52%) |
Apr 25, 2012 | 15.27 | 15.32 | 15.22 | 15.32 | 112,394 | +0.08(+0.52%) |
Apr 24, 2012 | 15.19 | 15.24 | 15.16 | 15.24 | 159,783 | +0.08(+0.53%) |
Apr 23, 2012 | 15.07 | 15.16 | 15.06 | 15.16 | 140,750 | +0.05(+0.33%) |
Apr 20, 2012 | 14.99 | 15.13 | 14.99 | 15.11 | 123,600 | +0.09(+0.60%) |
Apr 19, 2012 | 15.03 | 15.08 | 15.00 | 15.02 | 95,571 | -0.03(-0.20%) |
Apr 18, 2012 | 15.02 | 15.05 | 14.96 | 15.05 | 150,119 | +0.01(+0.07%) |
Apr 17, 2012 | 15.00 | 15.08 | 15.00 | 15.04 | 129,051 | +0.06(+0.40%) |
Apr 16, 2012 | 14.98 | 15.04 | 14.92 | 14.98 | 96,976 | +0.07(+0.47%) |
Apr 13, 2012 | 14.94 | 14.98 | 14.91 | 14.91 | 74,697 | -0.04(-0.27%) |
Apr 12, 2012 | 14.94 | 14.97 | 14.91 | 14.95 | 91,443 | -0.05(-0.33%) |
Apr 11, 2012 | 14.98 | 15.08 | 14.98 | 15.00 | 91,491 | +0.07(+0.47%) |
Apr 10, 2012 | 15.07 | 15.10 | 14.92 | 14.93 | 117,401 | -0.12(-0.80%) |
Apr 09, 2012 | 14.96 | 15.09 | 14.89 | 15.05 | 117,930 | +0.00(+0.00%) |
Apr 05, 2012 | 15.07 | 15.11 | 15.03 | 15.05 | 118,514 | -0.06(-0.40%) |
Apr 04, 2012 | 15.09 | 15.15 | 15.05 | 15.11 | 155,037 | -0.03(-0.20%) |
Apr 03, 2012 | 15.19 | 15.24 | 15.14 | 15.14 | 144,065 | -0.09(-0.59%) |
Apr 02, 2012 | 15.14 | 15.24 | 15.13 | 15.23 | 138,498 | +0.09(+0.59%) |
Mar 30, 2012 | 15.20 | 15.23 | 15.14 | 15.14 | 117,081 | -0.09(-0.59%) |
Mar 29, 2012 | 15.21 | 15.25 | 15.17 | 15.23 | 107,832 | +0.00(+0.00%) |
Mar 28, 2012 | 15.26 | 15.29 | 15.19 | 15.23 | 73,646 | -0.02(-0.13%) |
Mar 27, 2012 | 15.16 | 15.26 | 15.15 | 15.25 | 114,000 | +0.05(+0.33%) |
Mar 26, 2012 | 15.28 | 15.28 | 15.16 | 15.20 | 131,263 | -0.03(-0.20%) |
Mar 23, 2012 | 15.15 | 15.26 | 15.15 | 15.23 | 100,266 | +0.08(+0.53%) |
Mar 22, 2012 | 15.21 | 15.29 | 15.15 | 15.15 | 105,403 | -0.08(-0.53%) |
Mar 21, 2012 | 15.21 | 15.27 | 15.17 | 15.23 | 106,919 | +0.01(+0.07%) |
Mar 20, 2012 | 15.14 | 15.25 | 15.10 | 15.22 | 89,042 | +0.05(+0.33%) |
Mar 19, 2012 | 15.02 | 15.17 | 14.99 | 15.17 | 104,358 | +0.07(+0.46%) |
Mar 16, 2012 | 15.21 | 15.25 | 15.08 | 15.10 | 145,692 | -0.16(-1.05%) |
Mar 15, 2012 | 15.40 | 15.43 | 15.25 | 15.26 | 173,618 | -0.17(-1.10%) |
Mar 14, 2012 | 15.54 | 15.54 | 15.34 | 15.43 | 142,435 | -0.14(-0.90%) |
Mar 13, 2012 | 15.44 | 15.57 | 15.37 | 15.57 | 119,400 | +0.19(+1.24%) |
Mar 12, 2012 | 15.50 | 15.55 | 15.38 | 15.38 | 133,449 | -0.17(-1.09%) |
Mar 09, 2012 | 15.62 | 15.71 | 15.55 | 15.55 | 107,406 | -0.12(-0.77%) |
Mar 08, 2012 | 15.51 | 15.67 | 15.48 | 15.67 | 112,720 | +0.17(+1.10%) |
Mar 07, 2012 | 15.49 | 15.57 | 15.40 | 15.50 | 78,614 | +0.04(+0.26%) |
Mar 06, 2012 | 15.64 | 15.64 | 15.37 | 15.46 | 130,361 | -0.24(-1.53%) |
Mar 05, 2012 | 15.65 | 15.72 | 15.56 | 15.70 | 125,684 | +0.15(+0.96%) |
Mar 02, 2012 | 15.80 | 15.80 | 15.55 | 15.55 | 160,261 | -0.17(-1.08%) |
Mar 01, 2012 | 15.74 | 15.78 | 15.64 | 15.72 | 116,321 | +0.05(+0.32%) |
Feb 29, 2012 | 15.72 | 15.75 | 15.61 | 15.67 | 85,731 | +0.04(+0.26%) |
Feb 28, 2012 | 15.63 | 15.65 | 15.60 | 15.63 | 66,541 | -0.01(-0.06%) |
Feb 27, 2012 | 15.73 | 15.73 | 15.55 | 15.64 | 86,736 | -0.07(-0.45%) |
Feb 24, 2012 | 15.70 | 15.73 | 15.61 | 15.71 | 109,618 | +0.01(+0.06%) |
Feb 23, 2012 | 15.61 | 15.70 | 15.61 | 15.70 | 118,263 | +0.08(+0.51%) |
Feb 22, 2012 | 15.63 | 15.65 | 15.58 | 15.62 | 73,314 | +0.03(+0.19%) |
Feb 21, 2012 | 15.64 | 15.65 | 15.51 | 15.59 | 107,158 | +0.00(+0.00%) |
Feb 17, 2012 | 15.46 | 15.59 | 15.46 | 15.59 | 113,623 | +0.13(+0.84%) |
Feb 16, 2012 | 15.48 | 15.52 | 15.43 | 15.46 | 113,971 | +0.02(+0.13%) |
Feb 15, 2012 | 15.38 | 15.47 | 15.37 | 15.44 | 124,812 | +0.12(+0.78%) |
Feb 14, 2012 | 15.22 | 15.32 | 15.16 | 15.32 | 117,083 | +0.08(+0.52%) |
Feb 13, 2012 | 15.35 | 15.39 | 15.19 | 15.24 | 291,444 | -0.14(-0.91%) |
Feb 10, 2012 | 15.36 | 15.42 | 15.29 | 15.38 | 130,314 | +0.01(+0.07%) |
Feb 09, 2012 | 15.45 | 15.51 | 15.36 | 15.37 | 120,961 | -0.01(-0.07%) |
Feb 08, 2012 | 15.39 | 15.45 | 15.38 | 15.38 | 95,190 | -0.03(-0.19%) |
Feb 07, 2012 | 15.35 | 15.41 | 15.31 | 15.41 | 136,188 | +0.09(+0.60%) |
Feb 06, 2012 | 15.25 | 15.36 | 15.25 | 15.32 | 142,844 | +0.02(+0.12%) |
Feb 03, 2012 | 15.50 | 15.50 | 15.30 | 15.30 | 204,698 | -0.14(-0.91%) |
Feb 02, 2012 | 15.47 | 15.53 | 15.43 | 15.44 | 138,936 | -0.04(-0.26%) |