Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.54 | 13.55 | 13.01 | 13.16 | 958,699 | -0.40(-2.92%) |
Apr 27, 2012 | 13.59 | 13.68 | 13.21 | 13.56 | 725,602 | +0.11(+0.85%) |
Apr 26, 2012 | 13.59 | 13.66 | 13.30 | 13.45 | 635,832 | -0.15(-1.10%) |
Apr 25, 2012 | 13.39 | 13.60 | 13.15 | 13.60 | 710,418 | +0.37(+2.80%) |
Apr 24, 2012 | 13.36 | 13.47 | 13.08 | 13.23 | 582,578 | -0.08(-0.60%) |
Apr 23, 2012 | 13.40 | 13.43 | 13.10 | 13.31 | 556,847 | -0.28(-2.07%) |
Apr 20, 2012 | 13.72 | 13.82 | 13.47 | 13.59 | 515,907 | -0.03(-0.19%) |
Apr 19, 2012 | 13.69 | 13.96 | 13.49 | 13.61 | 703,024 | -0.04(-0.32%) |
Apr 18, 2012 | 13.64 | 13.76 | 13.47 | 13.66 | 720,422 | -0.07(-0.51%) |
Apr 17, 2012 | 13.56 | 13.92 | 13.53 | 13.73 | 656,816 | +0.30(+2.23%) |
Apr 16, 2012 | 13.13 | 13.52 | 12.86 | 13.43 | 993,072 | +0.33(+2.49%) |
Apr 13, 2012 | 13.20 | 13.30 | 12.96 | 13.10 | 657,291 | -0.15(-1.13%) |
Apr 12, 2012 | 13.11 | 13.49 | 13.01 | 13.25 | 2,182,699 | +0.16(+1.21%) |
Apr 11, 2012 | 12.89 | 13.19 | 12.87 | 13.09 | 564,834 | +0.33(+2.55%) |
Apr 10, 2012 | 13.09 | 13.14 | 12.59 | 12.77 | 1,412,406 | -0.32(-2.42%) |
Apr 09, 2012 | 13.14 | 13.17 | 12.89 | 13.09 | 619,879 | -0.16(-1.20%) |
Apr 05, 2012 | 13.51 | 13.60 | 13.21 | 13.24 | 593,578 | -0.25(-1.83%) |
Apr 04, 2012 | 13.33 | 13.63 | 13.21 | 13.49 | 1,039,685 | +0.00(+0.00%) |
Apr 03, 2012 | 13.66 | 13.86 | 13.44 | 13.49 | 466,383 | -0.28(-2.05%) |
Apr 02, 2012 | 13.38 | 13.80 | 13.35 | 13.77 | 764,962 | +0.37(+2.76%) |
Mar 30, 2012 | 13.63 | 13.65 | 13.19 | 13.40 | 1,110,665 | -0.08(-0.59%) |
Mar 29, 2012 | 13.48 | 13.52 | 13.23 | 13.48 | 616,929 | -0.14(-1.03%) |
Mar 28, 2012 | 14.05 | 14.08 | 13.45 | 13.62 | 1,050,252 | -0.45(-3.19%) |
Mar 27, 2012 | 14.19 | 14.20 | 14.02 | 14.07 | 713,767 | -0.06(-0.44%) |
Mar 26, 2012 | 14.09 | 14.27 | 14.00 | 14.13 | 784,083 | +0.19(+1.39%) |
Mar 23, 2012 | 13.93 | 13.98 | 13.67 | 13.94 | 469,413 | +0.03(+0.19%) |
Mar 22, 2012 | 14.08 | 14.21 | 13.82 | 13.91 | 513,537 | -0.28(-1.99%) |
Mar 21, 2012 | 14.31 | 14.45 | 14.15 | 14.19 | 680,680 | -0.11(-0.80%) |
Mar 20, 2012 | 14.44 | 14.51 | 14.27 | 14.31 | 608,722 | -0.23(-1.57%) |
Mar 19, 2012 | 14.51 | 14.64 | 14.45 | 14.54 | 769,400 | +0.05(+0.36%) |
Mar 16, 2012 | 14.53 | 14.64 | 14.45 | 14.49 | 528,820 | -0.03(-0.18%) |
Mar 15, 2012 | 14.64 | 14.64 | 14.47 | 14.51 | 625,254 | -0.01(-0.06%) |
Mar 14, 2012 | 14.43 | 14.64 | 14.36 | 14.52 | 656,081 | +0.11(+0.73%) |
Mar 13, 2012 | 14.49 | 14.53 | 14.19 | 14.41 | 1,233,882 | +0.07(+0.49%) |
Mar 12, 2012 | 14.38 | 14.48 | 14.13 | 14.34 | 649,604 | +0.02(+0.12%) |
Mar 09, 2012 | 14.11 | 14.53 | 14.11 | 14.33 | 731,861 | +0.25(+1.75%) |
Mar 08, 2012 | 14.16 | 14.27 | 13.96 | 14.08 | 814,260 | +0.04(+0.31%) |
Mar 07, 2012 | 14.08 | 14.40 | 13.98 | 14.04 | 1,019,293 | +0.04(+0.25%) |
Mar 06, 2012 | 14.06 | 14.06 | 13.61 | 14.00 | 1,491,830 | -0.15(-1.06%) |
Mar 05, 2012 | 14.27 | 14.34 | 13.91 | 14.15 | 824,438 | -0.13(-0.92%) |
Mar 02, 2012 | 14.60 | 14.68 | 14.13 | 14.28 | 906,213 | -0.32(-2.20%) |
Mar 01, 2012 | 14.60 | 14.87 | 14.60 | 14.60 | 823,756 | +0.08(+0.54%) |
Feb 29, 2012 | 14.78 | 15.03 | 14.48 | 14.53 | 983,678 | -0.25(-1.72%) |
Feb 28, 2012 | 15.40 | 15.74 | 14.66 | 14.78 | 1,894,911 | -0.81(-5.22%) |
Feb 27, 2012 | 14.41 | 15.71 | 14.11 | 15.59 | 4,727,386 | +1.89(+13.79%) |
Feb 24, 2012 | 13.73 | 13.90 | 13.47 | 13.70 | 705,808 | +0.04(+0.32%) |
Feb 23, 2012 | 13.69 | 13.89 | 13.46 | 13.66 | 426,804 | -0.07(-0.51%) |
Feb 22, 2012 | 13.96 | 13.99 | 13.69 | 13.73 | 363,023 | -0.24(-1.75%) |
Feb 21, 2012 | 14.04 | 14.18 | 13.83 | 13.97 | 399,580 | -0.01(-0.06%) |
Feb 17, 2012 | 13.92 | 14.04 | 13.92 | 13.98 | 231,656 | +0.13(+0.95%) |
Feb 16, 2012 | 13.51 | 13.87 | 13.37 | 13.85 | 553,658 | +0.38(+2.79%) |
Feb 15, 2012 | 13.68 | 13.71 | 13.40 | 13.48 | 629,469 | -0.11(-0.77%) |
Feb 14, 2012 | 13.84 | 14.02 | 13.39 | 13.58 | 851,763 | -0.40(-2.88%) |
Feb 13, 2012 | 14.14 | 14.26 | 13.97 | 13.98 | 597,145 | +0.04(+0.31%) |
Feb 10, 2012 | 14.27 | 14.30 | 13.88 | 13.94 | 537,673 | -0.54(-3.75%) |
Feb 09, 2012 | 14.51 | 14.60 | 14.33 | 14.48 | 479,674 | -0.04(-0.24%) |
Feb 08, 2012 | 14.67 | 14.74 | 14.30 | 14.52 | 831,086 | -0.16(-1.07%) |
Feb 07, 2012 | 14.31 | 14.71 | 14.12 | 14.67 | 1,019,753 | +0.35(+2.44%) |
Feb 06, 2012 | 14.10 | 14.36 | 14.08 | 14.32 | 501,670 | +0.13(+0.93%) |
Feb 03, 2012 | 13.98 | 14.24 | 13.85 | 14.19 | 818,671 | +0.46(+3.31%) |
Feb 02, 2012 | 13.43 | 13.77 | 13.37 | 13.74 | 523,366 | +0.36(+2.68%) |