Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.97 | 16.09 | 15.65 | 15.72 | 400,590 | -0.18(-1.15%) |
Apr 27, 2012 | 15.46 | 16.11 | 15.46 | 15.91 | 880,111 | +0.45(+2.92%) |
Apr 26, 2012 | 15.18 | 15.53 | 14.94 | 15.46 | 707,301 | +0.94(+6.48%) |
Apr 25, 2012 | 14.55 | 14.68 | 14.45 | 14.52 | 306,341 | +0.19(+1.34%) |
Apr 24, 2012 | 14.18 | 14.55 | 14.16 | 14.32 | 313,295 | +0.13(+0.92%) |
Apr 23, 2012 | 14.29 | 14.35 | 14.04 | 14.19 | 293,453 | -0.33(-2.27%) |
Apr 20, 2012 | 14.36 | 14.66 | 14.21 | 14.52 | 467,795 | +0.44(+3.15%) |
Apr 19, 2012 | 14.36 | 14.52 | 14.02 | 14.08 | 369,302 | -0.27(-1.87%) |
Apr 18, 2012 | 14.15 | 14.40 | 14.09 | 14.35 | 252,625 | +0.14(+0.97%) |
Apr 17, 2012 | 13.98 | 14.24 | 13.94 | 14.21 | 434,951 | +0.32(+2.31%) |
Apr 16, 2012 | 14.09 | 14.13 | 13.86 | 13.89 | 590,316 | -0.16(-1.14%) |
Apr 13, 2012 | 14.08 | 14.10 | 14.01 | 14.05 | 357,166 | -0.12(-0.86%) |
Apr 12, 2012 | 13.93 | 14.30 | 13.93 | 14.17 | 159,706 | +0.24(+1.70%) |
Apr 11, 2012 | 14.02 | 14.04 | 13.79 | 13.93 | 185,890 | +0.09(+0.66%) |
Apr 10, 2012 | 14.10 | 14.15 | 13.82 | 13.84 | 221,474 | -0.34(-2.37%) |
Apr 09, 2012 | 14.13 | 14.29 | 14.03 | 14.18 | 179,964 | -0.21(-1.44%) |
Apr 05, 2012 | 14.45 | 14.48 | 14.35 | 14.39 | 161,932 | -0.09(-0.63%) |
Apr 04, 2012 | 14.67 | 14.67 | 14.35 | 14.48 | 222,203 | -0.36(-2.42%) |
Apr 03, 2012 | 15.04 | 15.07 | 14.74 | 14.84 | 221,080 | -0.20(-1.32%) |
Apr 02, 2012 | 14.77 | 15.06 | 14.69 | 15.04 | 376,051 | +0.21(+1.39%) |
Mar 30, 2012 | 14.88 | 14.88 | 14.72 | 14.83 | 223,012 | +0.07(+0.47%) |
Mar 29, 2012 | 14.60 | 14.84 | 14.49 | 14.76 | 215,452 | +0.01(+0.05%) |
Mar 28, 2012 | 14.76 | 14.96 | 14.67 | 14.75 | 224,703 | +0.01(+0.05%) |
Mar 27, 2012 | 14.68 | 14.84 | 14.55 | 14.75 | 208,415 | +0.13(+0.89%) |
Mar 26, 2012 | 14.32 | 14.67 | 14.32 | 14.62 | 277,180 | +0.40(+2.80%) |
Mar 23, 2012 | 13.96 | 14.35 | 13.92 | 14.22 | 399,156 | +0.24(+1.70%) |
Mar 22, 2012 | 13.77 | 13.98 | 13.71 | 13.98 | 319,433 | +0.11(+0.83%) |
Mar 21, 2012 | 14.06 | 14.16 | 13.85 | 13.87 | 243,818 | -0.18(-1.31%) |
Mar 20, 2012 | 14.00 | 14.21 | 13.99 | 14.05 | 315,755 | -0.04(-0.27%) |
Mar 19, 2012 | 13.83 | 14.30 | 13.77 | 14.09 | 282,088 | +0.18(+1.27%) |
Mar 16, 2012 | 13.96 | 13.98 | 13.71 | 13.91 | 423,418 | +0.00(+0.00%) |
Mar 15, 2012 | 13.63 | 13.91 | 13.58 | 13.91 | 272,143 | +0.31(+2.25%) |
Mar 14, 2012 | 14.00 | 14.03 | 13.58 | 13.61 | 349,916 | -0.42(-3.00%) |
Mar 13, 2012 | 13.94 | 14.03 | 13.80 | 14.03 | 321,089 | +0.24(+1.78%) |
Mar 12, 2012 | 13.72 | 13.86 | 13.56 | 13.78 | 246,767 | +0.06(+0.45%) |
Mar 09, 2012 | 13.63 | 13.90 | 13.53 | 13.72 | 277,365 | +0.12(+0.90%) |
Mar 08, 2012 | 13.47 | 13.65 | 13.37 | 13.60 | 223,642 | +0.19(+1.43%) |
Mar 07, 2012 | 13.25 | 13.49 | 13.15 | 13.41 | 280,405 | +0.18(+1.33%) |
Mar 06, 2012 | 13.25 | 13.42 | 13.14 | 13.23 | 223,391 | -0.18(-1.37%) |
Mar 05, 2012 | 13.35 | 13.45 | 13.14 | 13.41 | 203,626 | +0.05(+0.40%) |
Mar 02, 2012 | 13.69 | 13.78 | 13.34 | 13.36 | 377,104 | -0.33(-2.40%) |
Mar 01, 2012 | 13.85 | 13.96 | 13.66 | 13.69 | 369,619 | -0.10(-0.72%) |
Feb 29, 2012 | 13.96 | 14.15 | 13.69 | 13.79 | 466,368 | -0.14(-0.99%) |
Feb 28, 2012 | 13.86 | 14.12 | 13.83 | 13.93 | 275,204 | +0.12(+0.89%) |
Feb 27, 2012 | 13.77 | 14.03 | 13.63 | 13.80 | 509,114 | -0.05(-0.39%) |
Feb 24, 2012 | 13.87 | 13.89 | 13.71 | 13.86 | 284,919 | -0.02(-0.17%) |
Feb 23, 2012 | 13.77 | 14.04 | 13.64 | 13.88 | 450,476 | +0.12(+0.89%) |
Feb 22, 2012 | 13.77 | 13.84 | 13.73 | 13.76 | 288,483 | +0.00(+0.00%) |
Feb 21, 2012 | 13.74 | 13.87 | 13.74 | 13.76 | 373,182 | +0.11(+0.78%) |
Feb 17, 2012 | 13.77 | 13.80 | 13.59 | 13.65 | 263,509 | -0.13(-0.94%) |
Feb 16, 2012 | 13.69 | 13.91 | 13.61 | 13.78 | 365,764 | +0.10(+0.73%) |
Feb 15, 2012 | 13.77 | 13.90 | 13.49 | 13.68 | 371,605 | -0.05(-0.33%) |
Feb 14, 2012 | 13.96 | 13.96 | 13.68 | 13.73 | 306,822 | -0.34(-2.45%) |
Feb 13, 2012 | 13.89 | 14.07 | 13.76 | 14.07 | 289,450 | +0.31(+2.22%) |
Feb 10, 2012 | 13.61 | 13.80 | 13.35 | 13.77 | 380,430 | -0.02(-0.17%) |
Feb 09, 2012 | 13.96 | 13.96 | 13.63 | 13.79 | 251,243 | -0.15(-1.07%) |
Feb 08, 2012 | 13.82 | 13.94 | 13.81 | 13.94 | 285,515 | +0.13(+0.91%) |
Feb 07, 2012 | 13.93 | 13.93 | 13.70 | 13.81 | 275,792 | -0.19(-1.37%) |
Feb 06, 2012 | 14.26 | 14.29 | 13.95 | 14.00 | 251,977 | -0.24(-1.72%) |
Feb 03, 2012 | 14.02 | 14.49 | 14.00 | 14.25 | 654,500 | +0.51(+3.68%) |
Feb 02, 2012 | 13.62 | 13.82 | 13.58 | 13.74 | 388,747 | +0.16(+1.18%) |