Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.85 | 15.97 | 14.69 | 15.96 | 69,428 | -0.02(-0.13%) |
Apr 27, 2012 | 16.75 | 16.75 | 15.48 | 15.98 | 60,191 | -0.14(-0.87%) |
Apr 26, 2012 | 16.52 | 16.70 | 15.75 | 16.12 | 62,199 | -0.43(-2.60%) |
Apr 25, 2012 | 15.34 | 16.66 | 15.31 | 16.55 | 76,412 | +1.29(+8.45%) |
Apr 24, 2012 | 15.27 | 15.47 | 15.18 | 15.26 | 29,584 | -0.03(-0.20%) |
Apr 23, 2012 | 15.61 | 15.61 | 15.13 | 15.29 | 40,999 | -0.41(-2.61%) |
Apr 20, 2012 | 16.00 | 16.08 | 15.52 | 15.70 | 70,595 | -0.27(-1.69%) |
Apr 19, 2012 | 15.89 | 16.24 | 15.49 | 15.97 | 80,970 | +0.51(+3.30%) |
Apr 18, 2012 | 15.03 | 15.62 | 15.03 | 15.46 | 59,040 | +0.01(+0.06%) |
Apr 17, 2012 | 14.99 | 15.52 | 14.84 | 15.45 | 112,448 | +0.55(+3.69%) |
Apr 16, 2012 | 14.79 | 15.06 | 14.69 | 14.90 | 112,057 | +0.06(+0.40%) |
Apr 13, 2012 | 14.96 | 15.19 | 14.50 | 14.84 | 90,991 | -0.18(-1.20%) |
Apr 12, 2012 | 15.08 | 15.29 | 14.88 | 15.02 | 123,515 | +0.13(+0.87%) |
Apr 11, 2012 | 15.17 | 15.42 | 14.40 | 14.89 | 53,222 | -0.23(-1.52%) |
Apr 10, 2012 | 15.49 | 15.69 | 14.64 | 15.12 | 95,453 | -0.37(-2.39%) |
Apr 09, 2012 | 15.50 | 16.10 | 15.35 | 15.49 | 59,276 | -0.14(-0.90%) |
Apr 05, 2012 | 15.94 | 16.05 | 15.51 | 15.63 | 52,947 | -0.19(-1.20%) |
Apr 04, 2012 | 16.25 | 16.25 | 15.80 | 15.82 | 39,229 | -0.37(-2.29%) |
Apr 03, 2012 | 16.77 | 16.83 | 16.05 | 16.19 | 42,521 | -0.57(-3.40%) |
Apr 02, 2012 | 16.27 | 16.77 | 16.12 | 16.76 | 43,540 | +0.46(+2.82%) |
Mar 30, 2012 | 16.46 | 16.50 | 16.17 | 16.30 | 23,830 | -0.08(-0.49%) |
Mar 29, 2012 | 15.89 | 16.45 | 15.83 | 16.38 | 15,984 | +0.42(+2.63%) |
Mar 28, 2012 | 16.14 | 16.14 | 15.75 | 15.96 | 80,056 | -0.23(-1.42%) |
Mar 27, 2012 | 15.80 | 16.32 | 15.80 | 16.19 | 55,201 | +0.35(+2.21%) |
Mar 26, 2012 | 15.74 | 16.12 | 15.43 | 15.84 | 40,538 | +0.17(+1.08%) |
Mar 23, 2012 | 15.84 | 15.84 | 15.50 | 15.67 | 17,781 | -0.23(-1.45%) |
Mar 22, 2012 | 16.12 | 16.28 | 15.80 | 15.90 | 133,714 | -0.24(-1.49%) |
Mar 21, 2012 | 16.25 | 16.25 | 15.28 | 16.14 | 69,627 | +0.40(+2.54%) |
Mar 20, 2012 | 16.01 | 16.05 | 15.41 | 15.74 | 75,973 | -0.22(-1.38%) |
Mar 19, 2012 | 16.28 | 16.49 | 15.93 | 15.96 | 41,461 | -0.36(-2.21%) |
Mar 16, 2012 | 16.27 | 16.50 | 15.91 | 16.32 | 42,822 | +0.09(+0.55%) |
Mar 15, 2012 | 15.45 | 16.36 | 15.10 | 16.23 | 74,027 | +0.99(+6.50%) |
Mar 14, 2012 | 15.10 | 15.29 | 14.99 | 15.24 | 77,667 | +0.17(+1.13%) |
Mar 13, 2012 | 14.75 | 15.12 | 14.70 | 15.07 | 75,617 | +0.32(+2.17%) |
Mar 12, 2012 | 14.59 | 14.86 | 14.52 | 14.75 | 93,299 | +0.00(+0.00%) |
Mar 09, 2012 | 14.27 | 15.36 | 13.47 | 14.75 | 109,849 | +0.53(+3.73%) |
Mar 08, 2012 | 13.87 | 14.27 | 13.09 | 14.22 | 122,224 | +0.37(+2.67%) |
Mar 07, 2012 | 13.95 | 14.00 | 13.54 | 13.85 | 47,294 | +0.12(+0.87%) |
Mar 06, 2012 | 14.07 | 14.17 | 13.67 | 13.73 | 19,489 | -0.33(-2.35%) |
Mar 05, 2012 | 14.17 | 14.59 | 13.85 | 14.06 | 139,861 | +0.31(+2.25%) |
Mar 02, 2012 | 13.85 | 13.85 | 13.08 | 13.75 | 59,705 | -0.14(-1.01%) |
Mar 01, 2012 | 13.93 | 14.08 | 13.83 | 13.89 | 19,925 | -0.10(-0.71%) |
Feb 29, 2012 | 14.01 | 14.07 | 13.88 | 13.99 | 33,915 | -0.01(-0.07%) |
Feb 28, 2012 | 14.02 | 14.13 | 13.79 | 14.00 | 38,505 | +0.07(+0.50%) |
Feb 27, 2012 | 13.93 | 14.23 | 13.85 | 13.93 | 43,519 | +0.01(+0.07%) |
Feb 24, 2012 | 13.94 | 14.12 | 13.86 | 13.92 | 65,133 | +0.07(+0.51%) |
Feb 23, 2012 | 13.89 | 14.25 | 13.77 | 13.85 | 85,219 | -0.04(-0.29%) |
Feb 22, 2012 | 14.36 | 14.75 | 13.82 | 13.89 | 27,936 | -0.33(-2.32%) |
Feb 21, 2012 | 14.04 | 15.02 | 14.04 | 14.22 | 119,465 | +0.35(+2.52%) |
Feb 17, 2012 | 13.71 | 14.09 | 13.50 | 13.87 | 87,723 | +0.22(+1.61%) |
Feb 16, 2012 | 13.19 | 13.71 | 13.19 | 13.65 | 285,476 | +0.49(+3.72%) |
Feb 15, 2012 | 13.09 | 13.46 | 13.09 | 13.16 | 47,913 | +0.01(+0.08%) |
Feb 14, 2012 | 13.13 | 13.25 | 13.00 | 13.15 | 77,112 | +0.20(+1.54%) |
Feb 13, 2012 | 13.28 | 13.35 | 12.95 | 12.95 | 147,032 | -0.24(-1.82%) |
Feb 10, 2012 | 13.32 | 13.44 | 13.00 | 13.19 | 77,330 | -0.11(-0.83%) |
Feb 09, 2012 | 13.20 | 13.50 | 13.09 | 13.30 | 54,533 | +0.10(+0.76%) |
Feb 08, 2012 | 12.89 | 13.49 | 12.75 | 13.20 | 40,517 | +0.39(+3.04%) |
Feb 07, 2012 | 12.90 | 13.15 | 12.65 | 12.81 | 54,096 | +0.04(+0.31%) |
Feb 06, 2012 | 12.55 | 13.00 | 12.45 | 12.77 | 96,367 | +0.22(+1.75%) |
Feb 03, 2012 | 12.71 | 12.90 | 12.42 | 12.55 | 82,167 | -0.07(-0.55%) |
Feb 02, 2012 | 12.39 | 12.72 | 12.07 | 12.62 | 45,360 | +0.32(+2.60%) |