Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.01 | 14.12 | 13.78 | 13.82 | 65,396 | -0.19(-1.35%) |
Apr 27, 2012 | 13.32 | 14.07 | 13.32 | 14.01 | 78,428 | +0.69(+5.17%) |
Apr 26, 2012 | 12.94 | 13.36 | 12.94 | 13.32 | 73,845 | +0.33(+2.54%) |
Apr 25, 2012 | 13.15 | 13.32 | 12.80 | 12.99 | 151,241 | -0.01(-0.07%) |
Apr 24, 2012 | 12.78 | 13.08 | 12.65 | 13.00 | 136,908 | +0.25(+1.92%) |
Apr 23, 2012 | 13.01 | 13.01 | 12.63 | 12.75 | 134,251 | -0.42(-3.22%) |
Apr 20, 2012 | 13.58 | 13.64 | 13.18 | 13.18 | 114,284 | -0.19(-1.41%) |
Apr 19, 2012 | 13.69 | 13.74 | 13.35 | 13.37 | 311,766 | -0.27(-2.01%) |
Apr 18, 2012 | 13.82 | 13.82 | 13.55 | 13.64 | 75,779 | -0.23(-1.63%) |
Apr 17, 2012 | 13.77 | 14.04 | 13.72 | 13.87 | 84,419 | +0.25(+1.87%) |
Apr 16, 2012 | 13.55 | 13.73 | 13.42 | 13.61 | 158,575 | +0.09(+0.70%) |
Apr 13, 2012 | 13.85 | 13.88 | 13.50 | 13.52 | 62,112 | -0.38(-2.72%) |
Apr 12, 2012 | 14.15 | 14.21 | 13.87 | 13.89 | 75,186 | -0.27(-1.93%) |
Apr 11, 2012 | 14.32 | 14.44 | 13.97 | 14.17 | 82,153 | -0.06(-0.40%) |
Apr 10, 2012 | 15.10 | 15.16 | 14.19 | 14.22 | 124,434 | -0.97(-6.40%) |
Apr 09, 2012 | 15.10 | 15.41 | 15.04 | 15.20 | 91,154 | -0.15(-0.98%) |
Apr 05, 2012 | 15.11 | 15.61 | 15.11 | 15.35 | 69,020 | +0.24(+1.56%) |
Apr 04, 2012 | 15.17 | 15.33 | 15.05 | 15.11 | 123,360 | -0.25(-1.66%) |
Apr 03, 2012 | 15.73 | 15.96 | 15.27 | 15.37 | 72,823 | -0.45(-2.86%) |
Apr 02, 2012 | 15.25 | 15.82 | 15.10 | 15.82 | 140,317 | +0.55(+3.58%) |
Mar 30, 2012 | 15.41 | 15.56 | 15.13 | 15.27 | 160,936 | -0.17(-1.10%) |
Mar 29, 2012 | 15.62 | 15.69 | 15.26 | 15.44 | 52,397 | -0.32(-2.04%) |
Mar 28, 2012 | 15.83 | 15.98 | 15.53 | 15.76 | 108,276 | -0.24(-1.47%) |
Mar 27, 2012 | 16.01 | 16.22 | 15.90 | 16.00 | 64,518 | -0.08(-0.47%) |
Mar 26, 2012 | 16.24 | 16.27 | 16.01 | 16.07 | 99,954 | -0.02(-0.12%) |
Mar 23, 2012 | 16.10 | 16.16 | 15.81 | 16.09 | 65,212 | -0.02(-0.12%) |
Mar 22, 2012 | 15.97 | 16.15 | 15.83 | 16.11 | 49,556 | +0.03(+0.18%) |
Mar 21, 2012 | 16.09 | 16.28 | 16.05 | 16.08 | 63,122 | +0.01(+0.06%) |
Mar 20, 2012 | 16.07 | 16.32 | 16.04 | 16.07 | 100,525 | -0.15(-0.93%) |
Mar 19, 2012 | 16.19 | 16.34 | 16.05 | 16.23 | 164,512 | +0.05(+0.29%) |
Mar 16, 2012 | 16.32 | 16.35 | 16.06 | 16.18 | 121,314 | -0.11(-0.69%) |
Mar 15, 2012 | 16.31 | 16.44 | 16.03 | 16.29 | 173,347 | +0.05(+0.29%) |
Mar 14, 2012 | 16.30 | 16.33 | 16.06 | 16.24 | 144,376 | -0.07(-0.41%) |
Mar 13, 2012 | 16.05 | 16.40 | 15.98 | 16.31 | 223,771 | +0.28(+1.77%) |
Mar 12, 2012 | 15.98 | 16.10 | 15.76 | 16.03 | 144,605 | +0.03(+0.18%) |
Mar 09, 2012 | 15.05 | 16.14 | 15.05 | 16.00 | 178,126 | +0.98(+6.54%) |
Mar 08, 2012 | 14.88 | 15.26 | 14.24 | 15.02 | 328,695 | -0.84(-5.30%) |
Mar 07, 2012 | 15.38 | 16.20 | 15.38 | 15.86 | 323,345 | +0.49(+3.19%) |
Mar 06, 2012 | 15.29 | 15.62 | 15.08 | 15.37 | 123,654 | -0.08(-0.55%) |
Mar 05, 2012 | 15.12 | 15.56 | 15.10 | 15.45 | 144,168 | +0.28(+1.87%) |
Mar 02, 2012 | 15.50 | 15.51 | 14.98 | 15.17 | 161,925 | -0.36(-2.31%) |
Mar 01, 2012 | 15.14 | 15.66 | 15.14 | 15.53 | 121,068 | +0.47(+3.14%) |
Feb 29, 2012 | 15.57 | 15.57 | 14.98 | 15.05 | 131,555 | -0.45(-2.92%) |
Feb 28, 2012 | 15.07 | 15.64 | 14.89 | 15.51 | 117,719 | +0.46(+3.07%) |
Feb 27, 2012 | 14.88 | 15.12 | 14.73 | 15.05 | 45,524 | +0.01(+0.06%) |
Feb 24, 2012 | 15.39 | 15.39 | 14.97 | 15.04 | 48,225 | -0.40(-2.57%) |
Feb 23, 2012 | 14.97 | 15.53 | 14.92 | 15.43 | 57,441 | +0.48(+3.22%) |
Feb 22, 2012 | 15.28 | 15.28 | 14.80 | 14.95 | 53,698 | -0.36(-2.34%) |
Feb 21, 2012 | 15.34 | 15.42 | 15.16 | 15.31 | 68,793 | -0.05(-0.31%) |
Feb 17, 2012 | 15.49 | 15.74 | 15.31 | 15.36 | 132,124 | -0.05(-0.31%) |
Feb 16, 2012 | 15.05 | 15.44 | 14.96 | 15.40 | 84,663 | +0.42(+2.84%) |
Feb 15, 2012 | 15.54 | 15.54 | 14.98 | 14.98 | 114,352 | -0.59(-3.76%) |
Feb 14, 2012 | 15.82 | 15.85 | 15.39 | 15.56 | 112,611 | -0.40(-2.48%) |
Feb 13, 2012 | 15.48 | 15.96 | 15.45 | 15.96 | 70,058 | +0.58(+3.74%) |
Feb 10, 2012 | 15.33 | 15.49 | 15.21 | 15.39 | 64,601 | -0.02(-0.12%) |
Feb 09, 2012 | 15.85 | 15.91 | 15.31 | 15.40 | 81,299 | -0.45(-2.86%) |
Feb 08, 2012 | 15.63 | 16.00 | 15.45 | 15.86 | 135,672 | +0.28(+1.82%) |
Feb 07, 2012 | 15.73 | 15.85 | 15.45 | 15.57 | 373,090 | -0.26(-1.67%) |
Feb 06, 2012 | 16.06 | 16.06 | 15.73 | 15.84 | 90,824 | -0.25(-1.58%) |
Feb 03, 2012 | 15.92 | 16.28 | 15.82 | 16.09 | 196,371 | +0.44(+2.83%) |
Feb 02, 2012 | 14.44 | 15.89 | 14.19 | 15.65 | 428,179 | +1.26(+8.72%) |