Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.44 | 14.50 | 14.06 | 14.06 | 69,133 | -0.40(-2.77%) |
Apr 27, 2012 | 14.50 | 14.55 | 13.88 | 14.46 | 175,482 | -0.06(-0.41%) |
Apr 26, 2012 | 14.62 | 14.67 | 14.47 | 14.52 | 71,567 | -0.13(-0.89%) |
Apr 25, 2012 | 14.51 | 14.66 | 14.44 | 14.65 | 134,271 | +0.32(+2.23%) |
Apr 24, 2012 | 14.02 | 14.33 | 13.96 | 14.33 | 99,816 | +0.31(+2.21%) |
Apr 23, 2012 | 14.10 | 14.19 | 13.96 | 14.02 | 62,986 | -0.28(-1.96%) |
Apr 20, 2012 | 14.05 | 14.36 | 14.02 | 14.30 | 99,075 | +0.34(+2.44%) |
Apr 19, 2012 | 14.17 | 14.37 | 13.90 | 13.96 | 129,230 | -0.16(-1.13%) |
Apr 18, 2012 | 14.28 | 14.28 | 14.04 | 14.12 | 76,968 | -0.30(-2.08%) |
Apr 17, 2012 | 14.17 | 14.46 | 14.17 | 14.42 | 81,857 | +0.34(+2.41%) |
Apr 16, 2012 | 14.24 | 14.29 | 13.97 | 14.08 | 118,573 | -0.16(-1.12%) |
Apr 13, 2012 | 14.57 | 14.57 | 14.22 | 14.24 | 129,676 | -0.40(-2.73%) |
Apr 12, 2012 | 14.73 | 14.99 | 14.55 | 14.64 | 90,411 | -0.11(-0.75%) |
Apr 11, 2012 | 14.81 | 14.88 | 14.63 | 14.75 | 125,911 | +0.09(+0.61%) |
Apr 10, 2012 | 15.13 | 15.13 | 14.65 | 14.66 | 153,009 | -0.48(-3.17%) |
Apr 09, 2012 | 15.49 | 15.55 | 15.11 | 15.14 | 123,832 | -0.60(-3.81%) |
Apr 05, 2012 | 15.68 | 15.83 | 15.64 | 15.74 | 76,843 | -0.03(-0.19%) |
Apr 04, 2012 | 15.96 | 16.00 | 15.63 | 15.77 | 129,575 | -0.37(-2.29%) |
Apr 03, 2012 | 16.22 | 16.32 | 16.00 | 16.14 | 103,342 | -0.13(-0.80%) |
Apr 02, 2012 | 15.95 | 16.28 | 15.76 | 16.27 | 195,433 | +0.27(+1.69%) |
Mar 30, 2012 | 16.11 | 16.11 | 15.92 | 16.00 | 179,777 | +0.00(+0.00%) |
Mar 29, 2012 | 15.98 | 16.22 | 15.85 | 16.00 | 157,386 | -0.07(-0.44%) |
Mar 28, 2012 | 16.04 | 16.34 | 16.03 | 16.07 | 320,787 | -0.01(-0.06%) |
Mar 27, 2012 | 16.24 | 16.25 | 16.00 | 16.08 | 181,941 | -0.18(-1.11%) |
Mar 26, 2012 | 15.73 | 16.31 | 15.65 | 16.26 | 175,692 | +0.68(+4.36%) |
Mar 23, 2012 | 15.47 | 15.62 | 15.26 | 15.58 | 105,545 | +0.06(+0.39%) |
Mar 22, 2012 | 15.49 | 15.58 | 15.36 | 15.52 | 187,718 | -0.09(-0.58%) |
Mar 21, 2012 | 15.48 | 15.73 | 15.37 | 15.61 | 98,312 | +0.11(+0.71%) |
Mar 20, 2012 | 15.50 | 15.66 | 15.50 | 15.50 | 104,885 | -0.16(-1.02%) |
Mar 19, 2012 | 15.45 | 15.70 | 15.28 | 15.66 | 157,021 | +0.16(+1.03%) |
Mar 16, 2012 | 15.77 | 15.86 | 15.47 | 15.50 | 382,690 | -0.25(-1.59%) |
Mar 15, 2012 | 15.78 | 15.78 | 15.50 | 15.75 | 238,219 | +0.02(+0.13%) |
Mar 14, 2012 | 15.94 | 16.03 | 15.61 | 15.73 | 161,440 | -0.32(-1.99%) |
Mar 13, 2012 | 15.91 | 16.05 | 15.78 | 16.05 | 305,889 | +0.22(+1.39%) |
Mar 12, 2012 | 16.00 | 16.00 | 15.78 | 15.83 | 195,286 | -0.17(-1.06%) |
Mar 09, 2012 | 15.55 | 16.39 | 14.71 | 16.00 | 434,417 | +1.35(+9.22%) |
Mar 08, 2012 | 14.55 | 14.93 | 14.42 | 14.65 | 267,099 | +0.16(+1.10%) |
Mar 07, 2012 | 14.32 | 14.64 | 14.32 | 14.49 | 234,146 | +0.17(+1.19%) |
Mar 06, 2012 | 14.57 | 14.65 | 14.22 | 14.32 | 289,220 | -0.39(-2.65%) |
Mar 05, 2012 | 14.85 | 15.03 | 14.65 | 14.71 | 240,461 | -0.18(-1.21%) |
Mar 02, 2012 | 15.25 | 15.44 | 14.87 | 14.89 | 298,858 | -0.42(-2.74%) |
Mar 01, 2012 | 15.30 | 15.55 | 15.26 | 15.31 | 190,058 | +0.04(+0.26%) |
Feb 29, 2012 | 15.49 | 15.84 | 15.27 | 15.27 | 186,518 | -0.15(-0.97%) |
Feb 28, 2012 | 15.22 | 15.60 | 15.20 | 15.42 | 505,616 | +0.13(+0.85%) |
Feb 27, 2012 | 15.54 | 15.61 | 15.14 | 15.29 | 407,739 | -0.71(-4.44%) |
Feb 24, 2012 | 16.24 | 16.24 | 15.93 | 16.00 | 81,969 | -0.23(-1.42%) |
Feb 23, 2012 | 16.04 | 16.29 | 15.85 | 16.23 | 80,057 | +0.21(+1.31%) |
Feb 22, 2012 | 16.33 | 16.37 | 15.89 | 16.02 | 68,261 | -0.31(-1.90%) |
Feb 21, 2012 | 16.70 | 16.70 | 16.29 | 16.33 | 55,421 | -0.33(-1.98%) |
Feb 17, 2012 | 16.99 | 17.08 | 16.63 | 16.66 | 69,408 | -0.33(-1.94%) |
Feb 16, 2012 | 17.07 | 17.35 | 16.91 | 16.99 | 81,966 | -0.09(-0.53%) |
Feb 15, 2012 | 16.99 | 17.33 | 16.89 | 17.08 | 81,373 | +0.14(+0.83%) |
Feb 14, 2012 | 17.08 | 17.10 | 16.58 | 16.94 | 136,493 | -0.17(-0.99%) |
Feb 13, 2012 | 17.48 | 17.60 | 17.09 | 17.11 | 103,751 | -0.24(-1.38%) |
Feb 10, 2012 | 17.51 | 17.60 | 17.31 | 17.35 | 79,660 | -0.37(-2.09%) |
Feb 09, 2012 | 17.85 | 17.85 | 17.50 | 17.72 | 111,309 | -0.13(-0.73%) |
Feb 08, 2012 | 18.10 | 18.10 | 17.57 | 17.85 | 139,261 | -0.27(-1.49%) |
Feb 07, 2012 | 18.26 | 18.26 | 18.03 | 18.12 | 127,351 | -0.22(-1.20%) |
Feb 06, 2012 | 18.23 | 18.34 | 18.10 | 18.34 | 100,413 | +0.07(+0.38%) |
Feb 03, 2012 | 17.79 | 18.32 | 17.79 | 18.27 | 109,882 | +0.71(+4.04%) |
Feb 02, 2012 | 17.42 | 17.67 | 17.19 | 17.56 | 125,252 | +0.22(+1.27%) |