Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.85 | 13.85 | 13.44 | 13.52 | 81,558 | -0.37(-2.66%) |
Apr 27, 2012 | 13.35 | 13.94 | 12.89 | 13.89 | 88,214 | +0.64(+4.83%) |
Apr 26, 2012 | 13.11 | 13.32 | 13.02 | 13.25 | 68,681 | +0.08(+0.61%) |
Apr 25, 2012 | 13.42 | 13.57 | 13.13 | 13.17 | 73,205 | +0.05(+0.38%) |
Apr 24, 2012 | 12.89 | 13.22 | 12.89 | 13.12 | 83,002 | +0.21(+1.63%) |
Apr 23, 2012 | 13.06 | 13.14 | 12.61 | 12.91 | 127,298 | -0.50(-3.73%) |
Apr 20, 2012 | 13.70 | 13.70 | 13.24 | 13.41 | 87,242 | +0.10(+0.75%) |
Apr 19, 2012 | 13.72 | 13.84 | 13.19 | 13.31 | 60,614 | -0.36(-2.63%) |
Apr 18, 2012 | 13.90 | 13.91 | 13.59 | 13.67 | 58,345 | -0.32(-2.29%) |
Apr 17, 2012 | 14.07 | 14.37 | 13.96 | 13.99 | 69,648 | +0.12(+0.87%) |
Apr 16, 2012 | 13.86 | 14.08 | 13.56 | 13.87 | 58,213 | +0.13(+0.95%) |
Apr 13, 2012 | 14.04 | 14.04 | 13.67 | 13.74 | 72,642 | -0.44(-3.10%) |
Apr 12, 2012 | 13.91 | 14.29 | 13.91 | 14.18 | 104,773 | +0.23(+1.65%) |
Apr 11, 2012 | 13.67 | 13.95 | 13.52 | 13.95 | 133,555 | +0.49(+3.64%) |
Apr 10, 2012 | 13.96 | 13.98 | 13.35 | 13.46 | 91,771 | -0.54(-3.86%) |
Apr 09, 2012 | 14.20 | 14.27 | 13.94 | 14.00 | 133,003 | -0.63(-4.31%) |
Apr 05, 2012 | 14.69 | 14.91 | 14.54 | 14.63 | 55,727 | -0.11(-0.75%) |
Apr 04, 2012 | 14.91 | 14.92 | 14.51 | 14.74 | 55,487 | -0.46(-3.03%) |
Apr 03, 2012 | 15.67 | 15.75 | 15.07 | 15.20 | 90,550 | -0.47(-3.00%) |
Apr 02, 2012 | 15.06 | 15.69 | 15.05 | 15.67 | 83,125 | +0.52(+3.43%) |
Mar 30, 2012 | 15.79 | 15.79 | 15.15 | 15.15 | 81,142 | -0.46(-2.95%) |
Mar 29, 2012 | 15.22 | 15.65 | 15.17 | 15.61 | 98,771 | +0.17(+1.10%) |
Mar 28, 2012 | 15.48 | 15.52 | 15.04 | 15.44 | 100,030 | -0.01(-0.06%) |
Mar 27, 2012 | 15.70 | 15.86 | 15.44 | 15.45 | 74,819 | -0.23(-1.47%) |
Mar 26, 2012 | 15.31 | 15.69 | 15.23 | 15.68 | 90,706 | +0.66(+4.39%) |
Mar 23, 2012 | 14.64 | 15.09 | 14.44 | 15.02 | 62,198 | +0.35(+2.39%) |
Mar 22, 2012 | 15.07 | 15.07 | 14.55 | 14.67 | 102,542 | -0.54(-3.55%) |
Mar 21, 2012 | 15.31 | 15.44 | 15.11 | 15.21 | 56,034 | -0.03(-0.20%) |
Mar 20, 2012 | 15.63 | 15.63 | 15.20 | 15.24 | 69,650 | -0.61(-3.85%) |
Mar 19, 2012 | 15.13 | 16.17 | 15.09 | 15.85 | 108,194 | +0.69(+4.55%) |
Mar 16, 2012 | 15.34 | 15.34 | 15.09 | 15.16 | 242,425 | -0.11(-0.72%) |
Mar 15, 2012 | 14.95 | 15.31 | 14.69 | 15.27 | 114,529 | +0.37(+2.48%) |
Mar 14, 2012 | 14.90 | 15.09 | 14.78 | 14.90 | 108,520 | -0.04(-0.27%) |
Mar 13, 2012 | 14.42 | 14.99 | 14.11 | 14.94 | 95,910 | +0.73(+5.14%) |
Mar 12, 2012 | 14.48 | 14.49 | 14.16 | 14.21 | 78,207 | -0.26(-1.80%) |
Mar 09, 2012 | 14.30 | 14.88 | 14.20 | 14.47 | 90,422 | +0.17(+1.19%) |
Mar 08, 2012 | 14.17 | 14.57 | 13.95 | 14.30 | 204,989 | +0.60(+4.38%) |
Mar 07, 2012 | 13.39 | 13.76 | 13.21 | 13.70 | 107,922 | +0.41(+3.09%) |
Mar 06, 2012 | 13.28 | 13.50 | 13.08 | 13.29 | 135,924 | -0.26(-1.92%) |
Mar 05, 2012 | 13.55 | 14.26 | 13.30 | 13.55 | 81,196 | -0.04(-0.29%) |
Mar 02, 2012 | 13.86 | 14.15 | 13.42 | 13.59 | 151,054 | -0.32(-2.30%) |
Mar 01, 2012 | 13.94 | 14.37 | 13.89 | 13.91 | 112,622 | +0.09(+0.65%) |
Feb 29, 2012 | 14.05 | 14.25 | 13.61 | 13.82 | 158,032 | -0.17(-1.22%) |
Feb 28, 2012 | 14.36 | 14.41 | 13.73 | 13.99 | 226,705 | -0.36(-2.51%) |
Feb 27, 2012 | 14.74 | 14.74 | 13.98 | 14.35 | 231,700 | -0.60(-4.01%) |
Feb 24, 2012 | 15.06 | 16.50 | 14.62 | 14.95 | 195,782 | -1.05(-6.56%) |
Feb 23, 2012 | 15.28 | 16.08 | 15.22 | 16.00 | 108,603 | +0.78(+5.12%) |
Feb 22, 2012 | 15.66 | 15.76 | 15.22 | 15.22 | 86,869 | -0.46(-2.93%) |
Feb 21, 2012 | 15.81 | 16.20 | 15.53 | 15.68 | 56,124 | -0.13(-0.82%) |
Feb 17, 2012 | 15.80 | 15.85 | 15.59 | 15.81 | 90,210 | +0.10(+0.64%) |
Feb 16, 2012 | 15.42 | 15.98 | 15.31 | 15.71 | 102,669 | +0.30(+1.95%) |
Feb 15, 2012 | 15.85 | 15.85 | 15.24 | 15.41 | 98,648 | -0.37(-2.34%) |
Feb 14, 2012 | 16.02 | 16.03 | 15.49 | 15.78 | 90,814 | -0.43(-2.65%) |
Feb 13, 2012 | 15.96 | 16.30 | 15.66 | 16.21 | 68,307 | +0.48(+3.05%) |
Feb 10, 2012 | 16.10 | 16.26 | 15.60 | 15.73 | 100,345 | -0.70(-4.26%) |
Feb 09, 2012 | 16.56 | 16.56 | 16.00 | 16.43 | 75,724 | -0.10(-0.60%) |
Feb 08, 2012 | 16.47 | 16.71 | 16.33 | 16.53 | 124,870 | +0.14(+0.85%) |
Feb 07, 2012 | 16.87 | 16.96 | 16.38 | 16.39 | 68,978 | -0.50(-2.96%) |
Feb 06, 2012 | 17.19 | 17.44 | 16.67 | 16.89 | 83,798 | -0.37(-2.14%) |
Feb 03, 2012 | 17.24 | 17.42 | 16.90 | 17.26 | 273,870 | +0.47(+2.80%) |
Feb 02, 2012 | 16.08 | 16.87 | 15.94 | 16.79 | 172,317 | +0.70(+4.35%) |