Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.50 | 14.65 | 14.47 | 14.58 | 674,269 | +0.03(+0.22%) |
Apr 27, 2012 | 14.44 | 14.63 | 14.30 | 14.55 | 624,482 | +0.10(+0.67%) |
Apr 26, 2012 | 14.85 | 14.85 | 14.09 | 14.45 | 1,144,851 | -0.40(-2.71%) |
Apr 25, 2012 | 14.73 | 14.90 | 14.64 | 14.86 | 461,812 | +0.31(+2.10%) |
Apr 24, 2012 | 14.42 | 14.59 | 14.35 | 14.55 | 468,245 | +0.13(+0.89%) |
Apr 23, 2012 | 14.27 | 14.43 | 14.07 | 14.42 | 522,144 | -0.09(-0.61%) |
Apr 20, 2012 | 14.49 | 14.57 | 14.40 | 14.51 | 370,996 | +0.16(+1.12%) |
Apr 19, 2012 | 14.20 | 14.43 | 14.00 | 14.35 | 561,838 | +0.19(+1.31%) |
Apr 18, 2012 | 14.34 | 14.52 | 14.13 | 14.16 | 528,951 | -0.29(-2.01%) |
Apr 17, 2012 | 14.15 | 14.58 | 14.15 | 14.45 | 446,686 | +0.43(+3.04%) |
Apr 16, 2012 | 14.03 | 14.23 | 13.88 | 14.03 | 346,073 | +0.08(+0.58%) |
Apr 13, 2012 | 14.22 | 14.22 | 13.92 | 13.95 | 392,670 | -0.31(-2.15%) |
Apr 12, 2012 | 13.97 | 14.31 | 13.97 | 14.25 | 447,662 | +0.27(+1.96%) |
Apr 11, 2012 | 13.63 | 14.01 | 13.63 | 13.98 | 562,378 | +0.51(+3.77%) |
Apr 10, 2012 | 13.79 | 13.82 | 13.43 | 13.47 | 535,755 | -0.35(-2.51%) |
Apr 09, 2012 | 13.62 | 13.95 | 13.58 | 13.82 | 451,475 | -0.10(-0.75%) |
Apr 05, 2012 | 14.04 | 14.11 | 13.82 | 13.92 | 339,439 | -0.21(-1.48%) |
Apr 04, 2012 | 14.16 | 14.31 | 14.06 | 14.13 | 375,084 | -0.23(-1.57%) |
Apr 03, 2012 | 14.69 | 14.76 | 14.26 | 14.36 | 444,116 | -0.31(-2.14%) |
Apr 02, 2012 | 14.38 | 14.67 | 14.20 | 14.67 | 384,504 | +0.23(+1.56%) |
Mar 30, 2012 | 14.57 | 14.66 | 14.40 | 14.44 | 266,092 | +0.01(+0.06%) |
Mar 29, 2012 | 14.30 | 14.48 | 14.18 | 14.44 | 240,010 | -0.01(-0.06%) |
Mar 28, 2012 | 14.57 | 14.64 | 14.30 | 14.44 | 314,428 | -0.09(-0.61%) |
Mar 27, 2012 | 14.65 | 14.73 | 14.53 | 14.53 | 287,885 | -0.10(-0.66%) |
Mar 26, 2012 | 14.47 | 14.69 | 14.44 | 14.63 | 473,731 | +0.33(+2.31%) |
Mar 23, 2012 | 14.09 | 14.31 | 14.07 | 14.30 | 466,713 | +0.19(+1.31%) |
Mar 22, 2012 | 14.10 | 14.29 | 13.98 | 14.11 | 835,673 | -0.16(-1.13%) |
Mar 21, 2012 | 14.27 | 14.38 | 14.12 | 14.28 | 307,226 | +0.06(+0.45%) |
Mar 20, 2012 | 14.24 | 14.34 | 14.14 | 14.21 | 568,853 | -0.13(-0.90%) |
Mar 19, 2012 | 14.11 | 14.46 | 14.07 | 14.34 | 684,710 | +0.23(+1.60%) |
Mar 16, 2012 | 14.24 | 14.39 | 14.11 | 14.11 | 573,297 | -0.11(-0.79%) |
Mar 15, 2012 | 13.97 | 14.24 | 13.86 | 14.23 | 347,914 | +0.26(+1.85%) |
Mar 14, 2012 | 14.03 | 14.17 | 13.87 | 13.97 | 323,080 | -0.08(-0.57%) |
Mar 13, 2012 | 13.83 | 14.06 | 13.73 | 14.05 | 408,414 | +0.36(+2.65%) |
Mar 12, 2012 | 13.74 | 13.90 | 13.66 | 13.69 | 203,581 | -0.06(-0.41%) |
Mar 09, 2012 | 13.53 | 13.83 | 13.53 | 13.74 | 390,111 | +0.21(+1.55%) |
Mar 08, 2012 | 13.44 | 13.62 | 13.29 | 13.53 | 316,176 | +0.19(+1.45%) |
Mar 07, 2012 | 13.23 | 13.34 | 13.17 | 13.34 | 274,910 | +0.19(+1.47%) |
Mar 06, 2012 | 13.40 | 13.49 | 13.10 | 13.15 | 570,930 | -0.42(-3.09%) |
Mar 05, 2012 | 13.36 | 13.62 | 13.32 | 13.57 | 291,196 | +0.15(+1.08%) |
Mar 02, 2012 | 13.53 | 13.74 | 13.40 | 13.42 | 516,214 | -0.15(-1.13%) |
Mar 01, 2012 | 13.70 | 13.91 | 13.56 | 13.57 | 276,947 | -0.07(-0.53%) |
Feb 29, 2012 | 14.11 | 14.18 | 13.61 | 13.65 | 917,774 | -0.44(-3.14%) |
Feb 28, 2012 | 14.07 | 14.19 | 14.00 | 14.09 | 769,045 | +0.07(+0.52%) |
Feb 27, 2012 | 13.90 | 14.11 | 13.90 | 14.02 | 403,776 | +0.01(+0.06%) |
Feb 24, 2012 | 14.07 | 14.21 | 13.99 | 14.01 | 293,913 | -0.09(-0.62%) |
Feb 23, 2012 | 14.01 | 14.15 | 14.01 | 14.10 | 352,855 | +0.08(+0.57%) |
Feb 22, 2012 | 14.01 | 14.11 | 13.97 | 14.02 | 374,146 | -0.02(-0.11%) |
Feb 21, 2012 | 14.06 | 14.15 | 13.99 | 14.03 | 397,302 | +0.00(+0.00%) |
Feb 17, 2012 | 14.10 | 14.31 | 14.00 | 14.03 | 308,777 | -0.02(-0.17%) |
Feb 16, 2012 | 13.74 | 14.07 | 13.71 | 14.06 | 379,677 | +0.30(+2.21%) |
Feb 15, 2012 | 14.03 | 14.07 | 13.71 | 13.75 | 558,087 | -0.18(-1.26%) |
Feb 14, 2012 | 14.02 | 14.05 | 13.79 | 13.93 | 401,816 | -0.12(-0.85%) |
Feb 13, 2012 | 13.83 | 14.05 | 13.75 | 14.05 | 501,697 | +0.35(+2.57%) |
Feb 10, 2012 | 13.62 | 13.75 | 13.54 | 13.70 | 478,632 | -0.07(-0.52%) |
Feb 09, 2012 | 13.68 | 13.83 | 13.61 | 13.77 | 574,287 | +0.14(+1.06%) |
Feb 08, 2012 | 13.50 | 13.69 | 13.33 | 13.63 | 600,075 | +0.14(+1.07%) |
Feb 07, 2012 | 13.39 | 13.57 | 13.36 | 13.48 | 525,123 | +0.06(+0.48%) |
Feb 06, 2012 | 13.19 | 13.42 | 13.09 | 13.42 | 554,335 | +0.20(+1.51%) |
Feb 03, 2012 | 12.98 | 13.23 | 12.91 | 13.22 | 577,049 | +0.39(+3.06%) |
Feb 02, 2012 | 12.68 | 12.84 | 12.63 | 12.83 | 471,650 | +0.13(+1.01%) |