Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.63 | 16.63 | 16.09 | 16.12 | 276,986 | -0.58(-3.50%) |
Apr 27, 2012 | 16.61 | 16.73 | 16.49 | 16.70 | 255,763 | +0.08(+0.47%) |
Apr 26, 2012 | 16.23 | 16.68 | 16.23 | 16.63 | 302,686 | +0.35(+2.17%) |
Apr 25, 2012 | 16.38 | 16.56 | 16.18 | 16.27 | 189,846 | +0.11(+0.67%) |
Apr 24, 2012 | 15.94 | 16.20 | 15.94 | 16.16 | 289,069 | +0.27(+1.70%) |
Apr 23, 2012 | 15.71 | 15.93 | 15.23 | 15.89 | 463,617 | -0.12(-0.76%) |
Apr 20, 2012 | 16.45 | 16.77 | 15.86 | 16.01 | 999,132 | -0.47(-2.86%) |
Apr 19, 2012 | 16.84 | 17.34 | 16.11 | 16.49 | 2,154,117 | +1.69(+11.41%) |
Apr 18, 2012 | 14.85 | 15.03 | 14.72 | 14.80 | 292,264 | -0.17(-1.17%) |
Apr 17, 2012 | 14.58 | 15.06 | 14.55 | 14.97 | 375,075 | +0.48(+3.31%) |
Apr 16, 2012 | 14.54 | 14.72 | 14.37 | 14.49 | 317,577 | +0.02(+0.15%) |
Apr 13, 2012 | 14.75 | 14.78 | 14.44 | 14.47 | 196,647 | -0.35(-2.38%) |
Apr 12, 2012 | 14.51 | 14.91 | 14.51 | 14.82 | 185,492 | +0.30(+2.07%) |
Apr 11, 2012 | 14.45 | 14.52 | 14.33 | 14.52 | 167,727 | +0.23(+1.59%) |
Apr 10, 2012 | 14.73 | 14.82 | 14.23 | 14.30 | 220,934 | -0.45(-3.02%) |
Apr 09, 2012 | 14.64 | 14.87 | 14.60 | 14.74 | 259,106 | -0.15(-1.00%) |
Apr 05, 2012 | 14.70 | 14.96 | 14.67 | 14.89 | 131,712 | +0.17(+1.13%) |
Apr 04, 2012 | 14.55 | 14.77 | 14.54 | 14.72 | 236,664 | -0.06(-0.38%) |
Apr 03, 2012 | 15.03 | 15.09 | 14.66 | 14.78 | 167,402 | -0.34(-2.28%) |
Apr 02, 2012 | 14.80 | 15.17 | 14.71 | 15.12 | 226,345 | +0.29(+1.97%) |
Mar 30, 2012 | 15.05 | 15.05 | 14.80 | 14.83 | 155,073 | -0.10(-0.70%) |
Mar 29, 2012 | 14.71 | 15.04 | 14.65 | 14.94 | 192,623 | +0.11(+0.77%) |
Mar 28, 2012 | 15.03 | 15.03 | 14.71 | 14.82 | 226,849 | -0.18(-1.19%) |
Mar 27, 2012 | 14.84 | 15.12 | 14.84 | 15.00 | 145,425 | +0.14(+0.94%) |
Mar 26, 2012 | 14.71 | 15.07 | 14.71 | 14.86 | 258,943 | +0.31(+2.16%) |
Mar 23, 2012 | 14.36 | 14.65 | 14.27 | 14.55 | 201,267 | +0.14(+0.97%) |
Mar 22, 2012 | 14.31 | 14.44 | 14.20 | 14.41 | 324,363 | -0.03(-0.24%) |
Mar 21, 2012 | 14.21 | 14.50 | 14.20 | 14.44 | 308,186 | +0.31(+2.16%) |
Mar 20, 2012 | 14.11 | 14.17 | 13.94 | 14.14 | 201,125 | -0.09(-0.61%) |
Mar 19, 2012 | 14.24 | 14.47 | 14.16 | 14.23 | 190,043 | +0.01(+0.06%) |
Mar 16, 2012 | 14.22 | 14.30 | 14.12 | 14.22 | 375,483 | +0.01(+0.06%) |
Mar 15, 2012 | 14.13 | 14.40 | 14.09 | 14.21 | 237,945 | +0.09(+0.62%) |
Mar 14, 2012 | 14.30 | 14.41 | 14.04 | 14.12 | 165,403 | -0.17(-1.16%) |
Mar 13, 2012 | 14.13 | 14.29 | 14.00 | 14.29 | 188,640 | +0.32(+2.31%) |
Mar 12, 2012 | 13.96 | 14.19 | 13.92 | 13.96 | 156,947 | -0.00(-0.03%) |
Mar 09, 2012 | 13.46 | 14.06 | 13.46 | 13.97 | 212,407 | +0.52(+3.86%) |
Mar 08, 2012 | 13.53 | 13.68 | 13.30 | 13.45 | 218,432 | +0.01(+0.06%) |
Mar 07, 2012 | 13.41 | 13.50 | 13.32 | 13.44 | 199,705 | +0.12(+0.92%) |
Mar 06, 2012 | 13.34 | 13.49 | 13.26 | 13.32 | 238,335 | -0.21(-1.58%) |
Mar 05, 2012 | 13.41 | 13.59 | 13.27 | 13.53 | 193,902 | +0.04(+0.29%) |
Mar 02, 2012 | 13.92 | 13.92 | 13.41 | 13.49 | 338,493 | -0.41(-2.92%) |
Mar 01, 2012 | 14.13 | 14.57 | 13.88 | 13.90 | 359,054 | -0.14(-1.00%) |
Feb 29, 2012 | 14.45 | 14.68 | 13.91 | 14.04 | 1,815,648 | -0.40(-2.78%) |
Feb 28, 2012 | 14.33 | 14.60 | 14.20 | 14.44 | 356,020 | -0.19(-1.31%) |
Feb 27, 2012 | 14.49 | 14.75 | 14.22 | 14.63 | 310,627 | +0.08(+0.57%) |
Feb 24, 2012 | 14.95 | 14.97 | 14.53 | 14.55 | 195,146 | -0.38(-2.53%) |
Feb 23, 2012 | 14.77 | 15.06 | 14.64 | 14.93 | 125,431 | +0.19(+1.30%) |
Feb 22, 2012 | 14.66 | 14.90 | 14.52 | 14.74 | 132,979 | +0.03(+0.18%) |
Feb 21, 2012 | 14.90 | 14.95 | 14.68 | 14.71 | 158,725 | -0.04(-0.29%) |
Feb 17, 2012 | 14.96 | 14.96 | 14.66 | 14.75 | 172,990 | -0.17(-1.16%) |
Feb 16, 2012 | 14.34 | 14.94 | 14.33 | 14.93 | 119,926 | +0.63(+4.41%) |
Feb 15, 2012 | 14.50 | 14.64 | 14.23 | 14.30 | 137,290 | -0.10(-0.66%) |
Feb 14, 2012 | 14.45 | 14.45 | 14.15 | 14.39 | 214,944 | -0.12(-0.84%) |
Feb 13, 2012 | 14.53 | 14.58 | 14.34 | 14.51 | 157,919 | +0.18(+1.27%) |
Feb 10, 2012 | 14.17 | 14.39 | 14.17 | 14.33 | 180,361 | +0.03(+0.24%) |
Feb 09, 2012 | 14.33 | 14.38 | 14.15 | 14.30 | 176,656 | +0.03(+0.24%) |
Feb 08, 2012 | 14.25 | 14.32 | 14.14 | 14.26 | 151,522 | +0.12(+0.83%) |
Feb 07, 2012 | 13.90 | 14.52 | 13.28 | 14.14 | 774,777 | -0.63(-4.23%) |
Feb 06, 2012 | 14.89 | 15.22 | 14.58 | 14.77 | 607,594 | -0.23(-1.51%) |
Feb 03, 2012 | 14.55 | 15.05 | 14.55 | 15.00 | 152,542 | +0.44(+3.01%) |
Feb 02, 2012 | 14.64 | 14.77 | 14.54 | 14.56 | 127,589 | -0.09(-0.59%) |