Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.43 | 15.97 | 15.27 | 15.97 | 301,061 | +0.68(+4.45%) |
Apr 27, 2012 | 15.32 | 15.33 | 15.12 | 15.29 | 25,657 | +0.26(+1.76%) |
Apr 26, 2012 | 15.56 | 15.56 | 14.97 | 15.03 | 83,771 | -0.06(-0.38%) |
Apr 25, 2012 | 14.91 | 15.12 | 14.90 | 15.09 | 33,078 | +0.51(+3.50%) |
Apr 24, 2012 | 14.59 | 14.69 | 14.47 | 14.58 | 24,543 | +0.71(+5.11%) |
Apr 23, 2012 | 14.00 | 14.00 | 13.86 | 13.87 | 21,481 | -0.14(-1.01%) |
Apr 20, 2012 | 13.94 | 14.06 | 13.89 | 14.01 | 5,520 | +0.10(+0.75%) |
Apr 19, 2012 | 13.89 | 14.00 | 13.78 | 13.90 | 30,425 | -0.15(-1.08%) |
Apr 18, 2012 | 13.85 | 14.18 | 13.85 | 14.06 | 22,996 | +0.13(+0.95%) |
Apr 17, 2012 | 13.84 | 14.08 | 13.77 | 13.92 | 37,426 | -0.26(-1.80%) |
Apr 16, 2012 | 14.18 | 14.31 | 14.18 | 14.18 | 36,309 | -0.53(-3.60%) |
Apr 13, 2012 | 14.88 | 14.88 | 14.61 | 14.71 | 25,750 | -0.27(-1.83%) |
Apr 12, 2012 | 14.70 | 15.00 | 14.68 | 14.98 | 14,838 | +0.33(+2.26%) |
Apr 11, 2012 | 14.70 | 14.70 | 14.54 | 14.65 | 38,002 | -0.25(-1.65%) |
Apr 10, 2012 | 15.13 | 15.17 | 14.77 | 14.90 | 37,525 | -0.49(-3.19%) |
Apr 09, 2012 | 15.51 | 15.64 | 15.39 | 15.39 | 10,877 | -0.41(-2.57%) |
Apr 05, 2012 | 15.51 | 15.85 | 15.49 | 15.79 | 35,669 | +0.53(+3.47%) |
Apr 04, 2012 | 15.36 | 15.46 | 15.12 | 15.27 | 61,766 | -0.26(-1.70%) |
Apr 03, 2012 | 15.42 | 15.54 | 15.39 | 15.53 | 24,293 | -0.05(-0.30%) |
Apr 02, 2012 | 15.54 | 15.65 | 15.45 | 15.58 | 32,589 | -0.02(-0.12%) |
Mar 30, 2012 | 15.53 | 15.63 | 15.45 | 15.60 | 29,651 | +0.47(+3.12%) |
Mar 29, 2012 | 15.26 | 15.40 | 15.08 | 15.12 | 119,168 | -0.51(-3.27%) |
Mar 28, 2012 | 15.56 | 15.63 | 15.31 | 15.63 | 66,481 | -0.26(-1.66%) |
Mar 27, 2012 | 16.05 | 16.14 | 15.90 | 15.90 | 13,497 | -0.32(-1.98%) |
Mar 26, 2012 | 16.01 | 16.22 | 15.98 | 16.22 | 44,039 | +0.09(+0.59%) |
Mar 23, 2012 | 16.03 | 16.21 | 15.94 | 16.13 | 27,892 | +0.12(+0.77%) |
Mar 22, 2012 | 16.31 | 16.40 | 16.00 | 16.00 | 24,578 | -0.59(-3.53%) |
Mar 21, 2012 | 16.64 | 16.64 | 16.54 | 16.59 | 4,616 | -0.08(-0.45%) |
Mar 20, 2012 | 16.73 | 16.82 | 16.66 | 16.66 | 14,263 | -0.12(-0.73%) |
Mar 19, 2012 | 17.06 | 17.11 | 16.78 | 16.79 | 29,484 | -0.44(-2.58%) |
Mar 16, 2012 | 17.47 | 17.51 | 17.23 | 17.23 | 19,017 | -0.20(-1.14%) |
Mar 15, 2012 | 17.33 | 17.51 | 17.30 | 17.43 | 14,774 | -0.10(-0.59%) |
Mar 14, 2012 | 17.62 | 17.64 | 17.40 | 17.53 | 16,554 | -0.60(-3.28%) |
Mar 13, 2012 | 17.60 | 18.13 | 17.60 | 18.13 | 21,526 | +0.36(+2.02%) |
Mar 12, 2012 | 17.77 | 17.86 | 17.60 | 17.77 | 9,493 | -0.12(-0.69%) |
Mar 09, 2012 | 17.83 | 17.89 | 17.70 | 17.89 | 6,491 | -0.18(-0.99%) |
Mar 08, 2012 | 17.89 | 18.16 | 17.89 | 18.07 | 17,133 | +0.75(+4.31%) |
Mar 07, 2012 | 17.29 | 17.46 | 17.27 | 17.33 | 17,945 | +0.34(+2.00%) |
Mar 06, 2012 | 17.23 | 17.23 | 16.93 | 16.99 | 21,654 | -0.60(-3.39%) |
Mar 05, 2012 | 17.86 | 17.90 | 17.58 | 17.58 | 18,163 | -0.75(-4.07%) |
Mar 02, 2012 | 18.26 | 18.33 | 18.13 | 18.33 | 9,072 | +0.02(+0.10%) |
Mar 01, 2012 | 18.24 | 18.53 | 18.24 | 18.31 | 17,131 | +0.37(+2.06%) |
Feb 29, 2012 | 17.97 | 18.15 | 17.94 | 17.94 | 11,368 | +0.04(+0.21%) |
Feb 28, 2012 | 17.70 | 17.93 | 17.70 | 17.90 | 11,943 | +0.49(+2.82%) |
Feb 27, 2012 | 17.48 | 17.65 | 17.35 | 17.41 | 6,930 | -0.38(-2.13%) |
Feb 24, 2012 | 17.77 | 17.83 | 17.63 | 17.79 | 6,909 | -0.58(-3.14%) |
Feb 23, 2012 | 18.30 | 18.39 | 18.17 | 18.37 | 15,549 | -0.13(-0.72%) |
Feb 22, 2012 | 18.53 | 18.72 | 18.42 | 18.50 | 17,088 | +0.12(+0.67%) |
Feb 21, 2012 | 18.71 | 18.71 | 18.38 | 18.38 | 14,859 | +0.07(+0.36%) |
Feb 17, 2012 | 18.52 | 18.57 | 18.31 | 18.31 | 5,408 | -0.48(-2.57%) |
Feb 16, 2012 | 18.50 | 18.79 | 18.48 | 18.79 | 11,898 | +0.12(+0.66%) |
Feb 15, 2012 | 18.72 | 18.72 | 18.46 | 18.67 | 8,666 | +0.35(+1.91%) |
Feb 14, 2012 | 18.35 | 18.55 | 18.21 | 18.32 | 15,294 | -0.24(-1.27%) |
Feb 13, 2012 | 18.37 | 18.65 | 18.37 | 18.55 | 18,593 | +0.11(+0.61%) |
Feb 10, 2012 | 18.59 | 18.68 | 18.44 | 18.44 | 16,385 | -0.15(-0.81%) |
Feb 09, 2012 | 18.48 | 18.71 | 18.36 | 18.59 | 17,436 | +0.62(+3.47%) |
Feb 08, 2012 | 17.90 | 18.14 | 17.89 | 17.97 | 13,205 | +0.39(+2.20%) |
Feb 07, 2012 | 17.51 | 17.72 | 17.51 | 17.58 | 5,135 | -0.26(-1.48%) |
Feb 06, 2012 | 17.54 | 17.85 | 17.54 | 17.85 | 16,644 | -0.55(-2.98%) |
Feb 03, 2012 | 18.07 | 18.39 | 18.07 | 18.39 | 15,443 | +0.52(+2.91%) |
Feb 02, 2012 | 17.79 | 18.09 | 17.69 | 17.87 | 13,112 | +0.75(+4.36%) |