Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.20 | 16.30 | 16.19 | 16.30 | 249,214 | +0.12(+0.74%) |
Apr 27, 2012 | 16.24 | 16.24 | 16.17 | 16.18 | 215,432 | -0.06(-0.34%) |
Apr 26, 2012 | 16.19 | 16.25 | 16.11 | 16.24 | 248,875 | +0.01(+0.04%) |
Apr 25, 2012 | 16.20 | 16.23 | 16.13 | 16.23 | 292,995 | +0.07(+0.43%) |
Apr 24, 2012 | 16.18 | 16.18 | 16.06 | 16.16 | 315,578 | +0.01(+0.06%) |
Apr 23, 2012 | 16.05 | 16.15 | 16.05 | 16.15 | 242,598 | +0.04(+0.25%) |
Apr 20, 2012 | 16.02 | 16.11 | 15.97 | 16.11 | 321,972 | +0.13(+0.81%) |
Apr 19, 2012 | 15.98 | 16.17 | 15.85 | 15.98 | 323,939 | +0.01(+0.06%) |
Apr 18, 2012 | 16.00 | 16.00 | 15.84 | 15.97 | 303,815 | -0.05(-0.31%) |
Apr 17, 2012 | 16.07 | 16.08 | 16.00 | 16.02 | 307,093 | -0.02(-0.12%) |
Apr 16, 2012 | 16.08 | 16.08 | 15.95 | 16.04 | 212,388 | +0.06(+0.38%) |
Apr 13, 2012 | 15.95 | 16.03 | 15.91 | 15.98 | 240,627 | +0.02(+0.13%) |
Apr 12, 2012 | 16.11 | 16.11 | 15.91 | 15.96 | 476,209 | -0.13(-0.81%) |
Apr 11, 2012 | 15.99 | 16.12 | 15.94 | 16.09 | 262,900 | +0.17(+1.07%) |
Apr 10, 2012 | 15.99 | 16.00 | 15.74 | 15.92 | 373,330 | -0.12(-0.75%) |
Apr 09, 2012 | 16.02 | 16.10 | 15.99 | 16.04 | 333,344 | -0.08(-0.50%) |
Apr 05, 2012 | 16.10 | 16.12 | 16.02 | 16.12 | 301,657 | +0.02(+0.12%) |
Apr 04, 2012 | 16.09 | 16.24 | 16.01 | 16.10 | 317,839 | -0.07(-0.43%) |
Apr 03, 2012 | 16.13 | 16.22 | 16.06 | 16.17 | 257,979 | +0.01(+0.06%) |
Apr 02, 2012 | 16.08 | 16.28 | 16.00 | 16.16 | 377,016 | +0.11(+0.69%) |
Mar 30, 2012 | 16.16 | 16.19 | 16.05 | 16.05 | 300,031 | -0.10(-0.62%) |
Mar 29, 2012 | 16.16 | 16.20 | 16.11 | 16.15 | 198,340 | -0.06(-0.37%) |
Mar 28, 2012 | 16.21 | 16.22 | 16.13 | 16.21 | 267,290 | +0.00(+0.00%) |
Mar 27, 2012 | 16.16 | 16.22 | 16.10 | 16.21 | 414,759 | +0.01(+0.06%) |
Mar 26, 2012 | 16.15 | 16.20 | 16.12 | 16.20 | 341,335 | +0.08(+0.50%) |
Mar 23, 2012 | 16.03 | 16.14 | 16.03 | 16.12 | 232,543 | +0.05(+0.31%) |
Mar 22, 2012 | 15.98 | 16.12 | 15.98 | 16.07 | 251,209 | +0.04(+0.25%) |
Mar 21, 2012 | 15.93 | 16.04 | 15.92 | 16.03 | 243,082 | +0.06(+0.38%) |
Mar 20, 2012 | 15.94 | 16.00 | 15.91 | 15.97 | 286,126 | +0.05(+0.31%) |
Mar 19, 2012 | 15.95 | 16.10 | 15.88 | 15.92 | 343,971 | -0.02(-0.13%) |
Mar 16, 2012 | 15.98 | 16.04 | 15.85 | 15.94 | 250,521 | -0.07(-0.44%) |
Mar 15, 2012 | 16.05 | 16.07 | 16.00 | 16.01 | 217,100 | -0.02(-0.12%) |
Mar 14, 2012 | 16.08 | 16.10 | 15.96 | 16.03 | 209,064 | -0.04(-0.25%) |
Mar 13, 2012 | 15.99 | 16.07 | 15.95 | 16.07 | 218,219 | +0.08(+0.50%) |
Mar 12, 2012 | 15.90 | 16.02 | 15.86 | 15.99 | 208,380 | +0.06(+0.38%) |
Mar 09, 2012 | 15.88 | 15.95 | 15.85 | 15.93 | 197,924 | +0.03(+0.19%) |
Mar 08, 2012 | 15.84 | 15.90 | 15.78 | 15.90 | 231,786 | +0.00(+0.00%) |
Mar 07, 2012 | 15.69 | 15.92 | 15.69 | 15.90 | 225,161 | +0.24(+1.53%) |
Mar 06, 2012 | 15.91 | 16.03 | 15.66 | 15.66 | 302,747 | -0.34(-2.12%) |
Mar 05, 2012 | 16.03 | 16.08 | 15.94 | 16.00 | 270,595 | -0.14(-0.87%) |
Mar 02, 2012 | 16.02 | 16.14 | 16.00 | 16.14 | 279,806 | +0.09(+0.56%) |
Mar 01, 2012 | 16.08 | 16.10 | 16.00 | 16.05 | 234,730 | +0.01(+0.06%) |
Feb 29, 2012 | 16.07 | 16.10 | 16.04 | 16.04 | 270,685 | -0.06(-0.37%) |
Feb 28, 2012 | 16.01 | 16.11 | 16.01 | 16.10 | 270,827 | +0.09(+0.56%) |
Feb 27, 2012 | 16.10 | 16.13 | 16.00 | 16.01 | 314,950 | -0.09(-0.56%) |
Feb 24, 2012 | 16.04 | 16.14 | 16.03 | 16.10 | 307,125 | +0.05(+0.31%) |
Feb 23, 2012 | 15.98 | 16.05 | 15.97 | 16.05 | 236,298 | +0.08(+0.50%) |
Feb 22, 2012 | 15.96 | 16.03 | 15.94 | 15.97 | 294,588 | +0.03(+0.19%) |
Feb 21, 2012 | 15.95 | 16.03 | 15.91 | 15.94 | 316,490 | -0.01(-0.06%) |
Feb 17, 2012 | 15.95 | 15.97 | 15.85 | 15.95 | 227,096 | -0.05(-0.31%) |
Feb 16, 2012 | 15.79 | 16.00 | 15.76 | 16.00 | 264,940 | +0.24(+1.52%) |
Feb 15, 2012 | 15.74 | 15.82 | 15.72 | 15.76 | 310,525 | +0.05(+0.32%) |
Feb 14, 2012 | 15.75 | 15.75 | 15.61 | 15.71 | 334,668 | -0.01(-0.06%) |
Feb 13, 2012 | 15.71 | 15.83 | 15.70 | 15.72 | 318,229 | +0.05(+0.32%) |
Feb 10, 2012 | 15.62 | 15.71 | 15.60 | 15.67 | 223,700 | -0.01(-0.06%) |
Feb 09, 2012 | 15.68 | 15.83 | 15.67 | 15.68 | 333,300 | -0.06(-0.38%) |
Feb 08, 2012 | 15.81 | 15.89 | 15.74 | 15.74 | 271,307 | -0.09(-0.57%) |
Feb 07, 2012 | 15.75 | 15.89 | 15.72 | 15.83 | 290,546 | +0.12(+0.76%) |
Feb 06, 2012 | 15.75 | 15.84 | 15.70 | 15.71 | 264,656 | -0.05(-0.32%) |
Feb 03, 2012 | 15.92 | 15.98 | 15.76 | 15.76 | 343,545 | -0.15(-0.94%) |
Feb 02, 2012 | 16.01 | 16.05 | 15.85 | 15.91 | 306,706 | -0.09(-0.56%) |