Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.25 | 14.27 | 14.04 | 14.09 | 156,360 | -0.24(-1.64%) |
Apr 27, 2012 | 14.31 | 14.41 | 14.23 | 14.33 | 551,038 | +0.46(+3.30%) |
Apr 26, 2012 | 13.70 | 13.91 | 13.65 | 13.87 | 241,442 | -0.10(-0.69%) |
Apr 25, 2012 | 14.12 | 14.12 | 13.88 | 13.97 | 177,738 | +0.15(+1.10%) |
Apr 24, 2012 | 13.57 | 13.82 | 13.54 | 13.82 | 1,054,068 | +0.36(+2.68%) |
Apr 23, 2012 | 13.44 | 13.51 | 13.28 | 13.46 | 256,746 | -0.31(-2.27%) |
Apr 20, 2012 | 13.64 | 13.94 | 13.63 | 13.77 | 762,573 | +0.31(+2.32%) |
Apr 19, 2012 | 13.73 | 13.83 | 13.40 | 13.46 | 195,753 | -0.38(-2.76%) |
Apr 18, 2012 | 13.82 | 13.95 | 13.78 | 13.84 | 160,722 | -0.17(-1.24%) |
Apr 17, 2012 | 13.92 | 14.16 | 13.80 | 14.01 | 213,629 | +0.47(+3.48%) |
Apr 16, 2012 | 13.72 | 13.80 | 13.48 | 13.54 | 166,981 | +0.04(+0.31%) |
Apr 13, 2012 | 13.73 | 13.74 | 13.48 | 13.50 | 437,267 | -0.42(-2.99%) |
Apr 12, 2012 | 13.64 | 14.00 | 13.62 | 13.91 | 364,505 | +0.47(+3.51%) |
Apr 11, 2012 | 13.60 | 13.62 | 13.39 | 13.44 | 318,538 | +0.34(+2.59%) |
Apr 10, 2012 | 13.42 | 13.50 | 13.01 | 13.10 | 347,412 | -0.15(-1.15%) |
Apr 09, 2012 | 13.11 | 13.39 | 13.11 | 13.26 | 103,433 | -0.17(-1.24%) |
Apr 05, 2012 | 13.29 | 13.51 | 13.26 | 13.42 | 280,592 | -0.15(-1.12%) |
Apr 04, 2012 | 13.59 | 13.65 | 13.41 | 13.57 | 610,283 | -0.41(-2.93%) |
Apr 03, 2012 | 14.21 | 14.23 | 13.85 | 13.98 | 294,043 | -0.35(-2.47%) |
Apr 02, 2012 | 14.09 | 14.46 | 14.02 | 14.34 | 379,320 | +0.12(+0.83%) |
Mar 30, 2012 | 14.14 | 14.22 | 13.95 | 14.22 | 516,611 | +0.28(+1.99%) |
Mar 29, 2012 | 13.77 | 13.99 | 13.72 | 13.94 | 303,346 | -0.26(-1.81%) |
Mar 28, 2012 | 14.34 | 14.41 | 14.03 | 14.20 | 212,554 | -0.41(-2.80%) |
Mar 27, 2012 | 14.60 | 14.70 | 14.47 | 14.61 | 354,864 | -0.09(-0.61%) |
Mar 26, 2012 | 14.58 | 14.82 | 14.49 | 14.70 | 691,529 | +0.38(+2.66%) |
Mar 23, 2012 | 14.48 | 14.52 | 14.07 | 14.32 | 1,172,905 | -0.32(-2.18%) |
Mar 22, 2012 | 14.53 | 14.75 | 14.46 | 14.64 | 136,413 | -0.17(-1.17%) |
Mar 21, 2012 | 14.92 | 14.93 | 14.73 | 14.81 | 459,274 | +0.00(+0.00%) |
Mar 20, 2012 | 14.80 | 14.88 | 14.69 | 14.81 | 140,180 | -0.28(-1.84%) |
Mar 19, 2012 | 15.11 | 15.20 | 15.09 | 15.09 | 186,022 | -0.31(-1.98%) |
Mar 16, 2012 | 15.10 | 15.45 | 15.10 | 15.39 | 340,645 | +0.28(+1.88%) |
Mar 15, 2012 | 14.80 | 15.11 | 14.74 | 15.11 | 132,599 | +0.33(+2.20%) |
Mar 14, 2012 | 14.82 | 14.91 | 14.72 | 14.78 | 154,419 | +0.05(+0.33%) |
Mar 13, 2012 | 14.58 | 14.75 | 14.53 | 14.73 | 327,689 | +0.32(+2.21%) |
Mar 12, 2012 | 14.50 | 14.52 | 14.38 | 14.41 | 235,082 | +0.01(+0.05%) |
Mar 09, 2012 | 14.49 | 14.64 | 14.36 | 14.41 | 162,401 | +0.10(+0.68%) |
Mar 08, 2012 | 14.14 | 14.36 | 14.13 | 14.31 | 214,265 | +0.49(+3.56%) |
Mar 07, 2012 | 13.71 | 13.85 | 13.63 | 13.82 | 274,391 | +0.03(+0.24%) |
Mar 06, 2012 | 13.73 | 13.82 | 13.59 | 13.78 | 473,562 | -0.53(-3.72%) |
Mar 05, 2012 | 14.40 | 14.48 | 14.22 | 14.32 | 153,225 | -0.24(-1.62%) |
Mar 02, 2012 | 14.49 | 14.57 | 14.38 | 14.55 | 313,327 | -0.09(-0.64%) |
Mar 01, 2012 | 14.60 | 14.68 | 14.50 | 14.65 | 238,974 | +0.23(+1.59%) |
Feb 29, 2012 | 14.40 | 14.53 | 14.17 | 14.42 | 294,429 | +0.07(+0.47%) |
Feb 28, 2012 | 14.51 | 14.53 | 14.17 | 14.35 | 288,065 | -0.17(-1.16%) |
Feb 27, 2012 | 14.44 | 14.61 | 14.36 | 14.52 | 194,151 | -0.11(-0.74%) |
Feb 24, 2012 | 14.63 | 14.75 | 14.54 | 14.63 | 851,522 | +0.16(+1.12%) |
Feb 23, 2012 | 14.22 | 14.48 | 14.15 | 14.46 | 224,354 | +0.29(+2.05%) |
Feb 22, 2012 | 14.32 | 14.34 | 14.15 | 14.17 | 178,229 | -0.13(-0.94%) |
Feb 21, 2012 | 14.37 | 14.43 | 14.23 | 14.31 | 641,273 | +0.05(+0.33%) |
Feb 17, 2012 | 14.20 | 14.30 | 14.12 | 14.26 | 254,201 | +0.59(+4.29%) |
Feb 16, 2012 | 13.47 | 13.69 | 13.41 | 13.68 | 1,066,715 | +0.29(+2.17%) |
Feb 15, 2012 | 13.61 | 13.62 | 13.35 | 13.39 | 95,621 | -0.12(-0.90%) |
Feb 14, 2012 | 13.32 | 13.54 | 13.26 | 13.51 | 257,425 | -0.15(-1.09%) |
Feb 13, 2012 | 13.66 | 13.72 | 13.51 | 13.66 | 155,162 | +0.13(+1.00%) |
Feb 10, 2012 | 13.59 | 13.65 | 13.47 | 13.52 | 191,550 | -0.47(-3.37%) |
Feb 09, 2012 | 14.14 | 14.16 | 13.81 | 13.99 | 230,225 | +0.14(+1.02%) |
Feb 08, 2012 | 13.90 | 13.95 | 13.69 | 13.85 | 201,569 | -0.23(-1.63%) |
Feb 07, 2012 | 13.80 | 14.14 | 13.66 | 14.08 | 187,077 | +0.22(+1.56%) |
Feb 06, 2012 | 13.80 | 13.89 | 13.76 | 13.86 | 129,899 | -0.13(-0.92%) |
Feb 03, 2012 | 13.68 | 14.09 | 13.68 | 13.99 | 234,112 | +0.36(+2.62%) |
Feb 02, 2012 | 13.64 | 13.76 | 13.59 | 13.64 | 118,349 | -0.04(-0.30%) |