Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.34 | 14.47 | 14.11 | 14.44 | 10,870 | +0.02(+0.12%) |
Apr 27, 2012 | 14.17 | 14.43 | 14.17 | 14.42 | 9,541 | -0.03(-0.24%) |
Apr 26, 2012 | 14.27 | 14.53 | 14.20 | 14.46 | 4,725 | +0.06(+0.42%) |
Apr 25, 2012 | 14.28 | 14.48 | 14.15 | 14.40 | 13,147 | +0.22(+1.58%) |
Apr 24, 2012 | 13.71 | 14.17 | 13.71 | 14.17 | 5,512 | +0.40(+2.93%) |
Apr 23, 2012 | 13.83 | 14.20 | 13.70 | 13.77 | 19,161 | -0.35(-2.49%) |
Apr 20, 2012 | 14.09 | 14.17 | 13.80 | 14.12 | 27,171 | +0.66(+4.91%) |
Apr 19, 2012 | 14.06 | 14.52 | 13.46 | 13.46 | 10,255 | -0.52(-3.75%) |
Apr 18, 2012 | 14.28 | 14.45 | 13.96 | 13.98 | 11,790 | -0.46(-3.21%) |
Apr 17, 2012 | 14.17 | 14.60 | 13.83 | 14.45 | 18,312 | +0.33(+2.31%) |
Apr 16, 2012 | 14.34 | 14.46 | 13.91 | 14.12 | 11,489 | -0.21(-1.44%) |
Apr 13, 2012 | 14.70 | 14.70 | 13.96 | 14.33 | 24,268 | -0.56(-3.75%) |
Apr 12, 2012 | 14.40 | 14.93 | 14.40 | 14.89 | 12,790 | +0.21(+1.46%) |
Apr 11, 2012 | 13.74 | 14.71 | 13.58 | 14.67 | 18,307 | +1.08(+7.96%) |
Apr 10, 2012 | 13.45 | 13.67 | 13.31 | 13.59 | 31,675 | +0.22(+1.67%) |
Apr 09, 2012 | 14.11 | 14.11 | 13.36 | 13.36 | 23,864 | -0.89(-6.27%) |
Apr 05, 2012 | 14.29 | 14.36 | 14.23 | 14.26 | 12,663 | -0.01(-0.06%) |
Apr 04, 2012 | 14.77 | 14.77 | 14.27 | 14.27 | 21,955 | -0.35(-2.41%) |
Apr 03, 2012 | 14.64 | 14.89 | 14.49 | 14.62 | 10,139 | -0.11(-0.76%) |
Apr 02, 2012 | 14.40 | 14.73 | 14.40 | 14.73 | 11,529 | +0.22(+1.54%) |
Mar 30, 2012 | 14.77 | 14.84 | 14.46 | 14.51 | 27,191 | -0.17(-1.17%) |
Mar 29, 2012 | 14.59 | 15.15 | 14.51 | 14.68 | 8,611 | +0.05(+0.35%) |
Mar 28, 2012 | 15.43 | 15.43 | 14.48 | 14.63 | 23,967 | -0.76(-4.97%) |
Mar 27, 2012 | 15.14 | 15.49 | 14.94 | 15.39 | 11,260 | +0.21(+1.36%) |
Mar 26, 2012 | 15.23 | 15.23 | 14.93 | 15.19 | 20,035 | +0.14(+0.91%) |
Mar 23, 2012 | 14.64 | 15.05 | 14.40 | 15.05 | 31,955 | +0.45(+3.06%) |
Mar 22, 2012 | 14.81 | 14.93 | 14.49 | 14.60 | 10,437 | -0.44(-2.91%) |
Mar 21, 2012 | 14.99 | 15.31 | 14.99 | 15.04 | 14,320 | -0.34(-2.18%) |
Mar 20, 2012 | 15.23 | 15.46 | 15.23 | 15.37 | 12,271 | +0.02(+0.11%) |
Mar 19, 2012 | 14.80 | 15.37 | 14.80 | 15.36 | 8,773 | +0.33(+2.23%) |
Mar 16, 2012 | 15.25 | 15.41 | 15.02 | 15.02 | 21,285 | -0.27(-1.74%) |
Mar 15, 2012 | 14.98 | 15.29 | 14.95 | 15.29 | 8,897 | +0.27(+1.83%) |
Mar 14, 2012 | 15.31 | 15.31 | 14.90 | 15.01 | 10,754 | -0.15(-1.02%) |
Mar 13, 2012 | 14.99 | 15.17 | 14.74 | 15.17 | 13,363 | +0.28(+1.90%) |
Mar 12, 2012 | 14.90 | 14.99 | 14.58 | 14.89 | 6,047 | +0.02(+0.12%) |
Mar 09, 2012 | 14.95 | 15.25 | 14.69 | 14.87 | 13,573 | -0.15(-0.97%) |
Mar 08, 2012 | 14.76 | 15.02 | 14.76 | 15.01 | 5,781 | +0.32(+2.16%) |
Mar 07, 2012 | 14.40 | 14.89 | 14.40 | 14.70 | 11,016 | +0.08(+0.53%) |
Mar 06, 2012 | 14.64 | 14.89 | 14.39 | 14.62 | 14,663 | -0.03(-0.23%) |
Mar 05, 2012 | 14.16 | 14.76 | 14.16 | 14.65 | 10,890 | +0.45(+3.14%) |
Mar 02, 2012 | 14.93 | 15.45 | 14.21 | 14.21 | 16,715 | -0.71(-4.78%) |
Mar 01, 2012 | 15.49 | 15.79 | 14.90 | 14.92 | 15,337 | -0.83(-5.29%) |
Feb 29, 2012 | 16.58 | 16.58 | 15.75 | 15.75 | 10,434 | -0.82(-4.97%) |
Feb 28, 2012 | 16.16 | 16.58 | 16.16 | 16.58 | 13,816 | +0.58(+3.60%) |
Feb 27, 2012 | 15.86 | 16.12 | 15.66 | 16.00 | 3,764 | +0.03(+0.16%) |
Feb 24, 2012 | 16.00 | 16.18 | 15.92 | 15.98 | 6,196 | -0.02(-0.11%) |
Feb 23, 2012 | 15.74 | 15.99 | 15.61 | 15.99 | 9,181 | +0.33(+2.14%) |
Feb 22, 2012 | 15.69 | 15.89 | 15.64 | 15.66 | 3,363 | -0.10(-0.65%) |
Feb 21, 2012 | 15.91 | 16.10 | 15.65 | 15.76 | 3,840 | -0.17(-1.08%) |
Feb 17, 2012 | 15.99 | 16.15 | 15.83 | 15.93 | 10,562 | -0.08(-0.48%) |
Feb 16, 2012 | 16.05 | 16.06 | 15.30 | 16.01 | 6,284 | +0.40(+2.59%) |
Feb 15, 2012 | 16.05 | 16.21 | 15.61 | 15.61 | 12,735 | -0.32(-2.00%) |
Feb 14, 2012 | 15.89 | 16.29 | 15.89 | 15.92 | 4,236 | -0.05(-0.32%) |
Feb 13, 2012 | 16.22 | 16.26 | 15.72 | 15.98 | 6,867 | +0.01(+0.05%) |
Feb 10, 2012 | 16.06 | 16.10 | 15.69 | 15.97 | 2,753 | -0.23(-1.43%) |
Feb 09, 2012 | 15.98 | 16.29 | 15.98 | 16.20 | 3,693 | +0.21(+1.34%) |
Feb 08, 2012 | 16.32 | 16.32 | 15.65 | 15.98 | 7,310 | -0.03(-0.21%) |
Feb 07, 2012 | 16.35 | 16.35 | 16.02 | 16.02 | 2,698 | -0.28(-1.74%) |
Feb 06, 2012 | 16.62 | 16.66 | 16.16 | 16.30 | 6,817 | -0.40(-2.42%) |
Feb 03, 2012 | 16.39 | 16.73 | 16.10 | 16.71 | 23,312 | +0.41(+2.53%) |
Feb 02, 2012 | 15.49 | 16.29 | 15.49 | 16.29 | 12,495 | +0.76(+4.92%) |