Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.78 | 14.81 | 14.04 | 14.06 | 84,258 | -0.76(-5.13%) |
Apr 27, 2012 | 14.62 | 14.84 | 14.50 | 14.82 | 39,024 | +0.22(+1.51%) |
Apr 26, 2012 | 14.47 | 14.68 | 14.47 | 14.60 | 41,368 | +0.06(+0.41%) |
Apr 25, 2012 | 14.51 | 14.93 | 14.20 | 14.54 | 70,584 | +0.15(+1.04%) |
Apr 24, 2012 | 14.25 | 14.57 | 14.10 | 14.39 | 83,125 | +0.10(+0.70%) |
Apr 23, 2012 | 14.30 | 14.42 | 14.00 | 14.29 | 494,444 | -0.11(-0.76%) |
Apr 20, 2012 | 14.69 | 14.69 | 14.37 | 14.40 | 70,756 | -0.15(-1.03%) |
Apr 19, 2012 | 14.83 | 14.92 | 14.40 | 14.55 | 57,742 | -0.24(-1.62%) |
Apr 18, 2012 | 15.16 | 15.16 | 14.77 | 14.79 | 32,300 | -0.38(-2.50%) |
Apr 17, 2012 | 15.12 | 15.27 | 15.12 | 15.17 | 49,123 | +0.17(+1.13%) |
Apr 16, 2012 | 14.87 | 15.27 | 14.63 | 15.00 | 86,127 | +0.17(+1.15%) |
Apr 13, 2012 | 15.22 | 15.22 | 14.58 | 14.83 | 82,987 | -0.40(-2.63%) |
Apr 12, 2012 | 14.67 | 15.42 | 14.67 | 15.23 | 108,145 | +0.52(+3.54%) |
Apr 11, 2012 | 14.44 | 14.71 | 14.29 | 14.71 | 95,980 | +0.36(+2.51%) |
Apr 10, 2012 | 14.62 | 14.75 | 14.33 | 14.35 | 104,114 | -0.24(-1.64%) |
Apr 09, 2012 | 14.53 | 14.99 | 14.53 | 14.59 | 90,447 | -0.20(-1.35%) |
Apr 05, 2012 | 14.93 | 15.00 | 14.79 | 14.79 | 55,292 | -0.21(-1.40%) |
Apr 04, 2012 | 15.31 | 15.31 | 14.87 | 15.00 | 81,267 | -0.48(-3.10%) |
Apr 03, 2012 | 15.60 | 15.63 | 15.39 | 15.48 | 53,977 | -0.12(-0.77%) |
Apr 02, 2012 | 15.50 | 15.78 | 15.40 | 15.60 | 68,027 | +0.09(+0.58%) |
Mar 30, 2012 | 15.76 | 15.80 | 15.51 | 15.51 | 80,929 | -0.10(-0.64%) |
Mar 29, 2012 | 15.80 | 15.93 | 15.51 | 15.61 | 61,949 | -0.29(-1.82%) |
Mar 28, 2012 | 15.59 | 15.91 | 15.48 | 15.90 | 113,453 | +0.31(+1.99%) |
Mar 27, 2012 | 15.62 | 15.83 | 15.38 | 15.59 | 176,012 | +0.00(+0.00%) |
Mar 26, 2012 | 15.60 | 15.81 | 15.55 | 15.59 | 87,869 | +0.09(+0.58%) |
Mar 23, 2012 | 15.56 | 15.66 | 15.42 | 15.50 | 87,970 | +0.00(+0.00%) |
Mar 22, 2012 | 15.52 | 15.60 | 15.33 | 15.50 | 95,703 | -0.05(-0.32%) |
Mar 21, 2012 | 15.57 | 15.77 | 15.47 | 15.55 | 92,238 | +0.00(+0.00%) |
Mar 20, 2012 | 15.26 | 15.70 | 15.19 | 15.55 | 121,273 | +0.16(+1.04%) |
Mar 19, 2012 | 15.32 | 15.64 | 15.10 | 15.39 | 46,544 | +0.06(+0.39%) |
Mar 16, 2012 | 15.47 | 15.62 | 15.06 | 15.33 | 152,578 | -0.22(-1.41%) |
Mar 15, 2012 | 15.10 | 15.81 | 14.50 | 15.55 | 133,064 | -0.13(-0.83%) |
Mar 14, 2012 | 15.88 | 15.94 | 15.57 | 15.68 | 65,872 | -0.15(-0.95%) |
Mar 13, 2012 | 15.56 | 15.84 | 15.33 | 15.83 | 150,445 | +0.40(+2.59%) |
Mar 12, 2012 | 15.73 | 15.90 | 15.30 | 15.43 | 71,625 | -0.27(-1.72%) |
Mar 09, 2012 | 15.27 | 15.88 | 15.23 | 15.70 | 114,833 | +0.45(+2.95%) |
Mar 08, 2012 | 15.33 | 15.46 | 15.10 | 15.25 | 67,913 | -0.01(-0.07%) |
Mar 07, 2012 | 15.12 | 15.27 | 15.00 | 15.26 | 40,554 | +0.20(+1.33%) |
Mar 06, 2012 | 14.90 | 15.12 | 14.81 | 15.06 | 59,643 | +0.00(+0.00%) |
Mar 05, 2012 | 14.93 | 15.19 | 14.86 | 15.06 | 68,530 | +0.13(+0.87%) |
Mar 02, 2012 | 15.27 | 15.39 | 14.84 | 14.93 | 112,463 | -0.32(-2.10%) |
Mar 01, 2012 | 15.11 | 15.48 | 14.89 | 15.25 | 79,341 | +0.20(+1.33%) |
Feb 29, 2012 | 15.37 | 15.47 | 15.02 | 15.05 | 101,758 | -0.29(-1.89%) |
Feb 28, 2012 | 15.14 | 15.43 | 15.14 | 15.34 | 185,655 | +0.16(+1.05%) |
Feb 27, 2012 | 14.80 | 15.28 | 14.80 | 15.18 | 82,895 | +0.21(+1.40%) |
Feb 24, 2012 | 15.06 | 15.17 | 14.88 | 14.97 | 149,352 | -0.12(-0.80%) |
Feb 23, 2012 | 15.00 | 15.24 | 14.98 | 15.09 | 147,421 | +0.09(+0.60%) |
Feb 22, 2012 | 14.81 | 15.06 | 14.78 | 15.00 | 873,444 | +0.08(+0.54%) |
Feb 21, 2012 | 14.95 | 15.00 | 14.74 | 14.92 | 89,739 | -0.07(-0.47%) |
Feb 17, 2012 | 15.13 | 15.20 | 14.97 | 14.99 | 132,877 | -0.15(-0.99%) |
Feb 16, 2012 | 15.02 | 15.21 | 14.86 | 15.14 | 160,195 | +0.16(+1.07%) |
Feb 15, 2012 | 13.81 | 15.10 | 13.50 | 14.98 | 1,130,758 | +0.28(+1.90%) |
Feb 14, 2012 | 15.25 | 15.29 | 14.67 | 14.70 | 227,185 | -0.59(-3.86%) |
Feb 13, 2012 | 15.35 | 15.43 | 15.19 | 15.29 | 196,803 | +0.07(+0.46%) |
Feb 10, 2012 | 15.07 | 15.30 | 15.06 | 15.22 | 270,357 | +0.02(+0.13%) |
Feb 09, 2012 | 15.29 | 15.43 | 15.11 | 15.20 | 131,468 | -0.12(-0.78%) |
Feb 08, 2012 | 15.39 | 15.59 | 15.15 | 15.32 | 127,311 | -0.03(-0.20%) |
Feb 07, 2012 | 15.40 | 15.63 | 15.33 | 15.35 | 120,842 | -0.04(-0.26%) |
Feb 06, 2012 | 15.47 | 15.50 | 15.30 | 15.39 | 80,778 | -0.11(-0.71%) |
Feb 03, 2012 | 15.23 | 15.65 | 15.11 | 15.50 | 144,326 | +0.45(+2.99%) |
Feb 02, 2012 | 15.05 | 15.90 | 14.31 | 15.05 | 399,511 | -0.05(-0.33%) |