Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.06 | 15.06 | 14.62 | 14.94 | 42,466 | -0.24(-1.60%) |
Apr 27, 2012 | 13.85 | 15.21 | 13.81 | 15.19 | 61,314 | +1.55(+11.33%) |
Apr 26, 2012 | 13.40 | 13.78 | 13.40 | 13.64 | 40,270 | +0.08(+0.56%) |
Apr 25, 2012 | 13.67 | 13.83 | 13.51 | 13.56 | 18,569 | +0.15(+1.13%) |
Apr 24, 2012 | 13.19 | 13.49 | 13.06 | 13.41 | 42,716 | +0.34(+2.57%) |
Apr 23, 2012 | 13.12 | 13.39 | 12.88 | 13.08 | 40,889 | -0.35(-2.63%) |
Apr 20, 2012 | 13.82 | 13.82 | 13.15 | 13.43 | 27,159 | +0.03(+0.19%) |
Apr 19, 2012 | 13.86 | 14.33 | 13.14 | 13.40 | 26,622 | -0.40(-2.92%) |
Apr 18, 2012 | 14.91 | 14.98 | 13.78 | 13.81 | 22,134 | -1.18(-7.90%) |
Apr 17, 2012 | 14.66 | 15.16 | 14.40 | 14.99 | 22,093 | +0.53(+3.66%) |
Apr 16, 2012 | 13.98 | 14.57 | 13.71 | 14.46 | 22,969 | +0.52(+3.73%) |
Apr 13, 2012 | 13.91 | 14.21 | 13.68 | 13.94 | 57,442 | -0.10(-0.72%) |
Apr 12, 2012 | 13.77 | 14.21 | 13.77 | 14.04 | 43,045 | +0.22(+1.58%) |
Apr 11, 2012 | 13.47 | 13.83 | 13.36 | 13.82 | 39,526 | +0.54(+4.03%) |
Apr 10, 2012 | 13.75 | 13.86 | 13.21 | 13.29 | 32,028 | -0.54(-3.87%) |
Apr 09, 2012 | 13.64 | 13.89 | 13.51 | 13.82 | 64,750 | -0.23(-1.67%) |
Apr 05, 2012 | 14.14 | 14.16 | 13.88 | 14.06 | 33,752 | -0.13(-0.88%) |
Apr 04, 2012 | 14.22 | 14.28 | 13.93 | 14.18 | 55,100 | -0.31(-2.14%) |
Apr 03, 2012 | 15.30 | 15.49 | 14.33 | 14.49 | 40,022 | -0.94(-6.07%) |
Apr 02, 2012 | 15.03 | 15.75 | 14.47 | 15.43 | 56,340 | +0.65(+4.41%) |
Mar 30, 2012 | 16.10 | 16.10 | 14.78 | 14.78 | 45,384 | -1.15(-7.22%) |
Mar 29, 2012 | 16.10 | 16.25 | 15.84 | 15.93 | 38,469 | -0.36(-2.18%) |
Mar 28, 2012 | 16.35 | 16.55 | 16.06 | 16.28 | 33,147 | -0.03(-0.21%) |
Mar 27, 2012 | 16.43 | 16.81 | 16.05 | 16.32 | 41,988 | -0.18(-1.11%) |
Mar 26, 2012 | 15.86 | 16.60 | 15.74 | 16.50 | 65,380 | +0.93(+5.96%) |
Mar 23, 2012 | 14.99 | 15.70 | 14.84 | 15.57 | 29,873 | +0.53(+3.50%) |
Mar 22, 2012 | 15.21 | 15.52 | 14.85 | 15.05 | 22,022 | -0.36(-2.33%) |
Mar 21, 2012 | 15.48 | 15.83 | 15.37 | 15.41 | 31,406 | +0.05(+0.33%) |
Mar 20, 2012 | 15.24 | 15.73 | 15.18 | 15.35 | 33,754 | -0.09(-0.60%) |
Mar 19, 2012 | 14.73 | 15.69 | 14.69 | 15.45 | 44,176 | +0.71(+4.82%) |
Mar 16, 2012 | 15.29 | 15.29 | 14.57 | 14.74 | 59,587 | -0.47(-3.08%) |
Mar 15, 2012 | 15.39 | 15.48 | 15.03 | 15.20 | 19,549 | -0.11(-0.71%) |
Mar 14, 2012 | 15.42 | 15.62 | 15.27 | 15.31 | 20,895 | -0.15(-0.97%) |
Mar 13, 2012 | 14.72 | 15.57 | 14.69 | 15.46 | 34,125 | +0.90(+6.20%) |
Mar 12, 2012 | 14.75 | 14.96 | 14.45 | 14.56 | 30,270 | -0.29(-1.97%) |
Mar 09, 2012 | 14.55 | 15.24 | 14.36 | 14.85 | 21,309 | +0.43(+2.96%) |
Mar 08, 2012 | 14.56 | 14.66 | 14.36 | 14.43 | 19,881 | -0.07(-0.46%) |
Mar 07, 2012 | 14.14 | 14.49 | 14.11 | 14.49 | 44,643 | +0.27(+1.88%) |
Mar 06, 2012 | 14.15 | 14.63 | 14.12 | 14.23 | 41,714 | -0.19(-1.33%) |
Mar 05, 2012 | 13.95 | 14.89 | 13.63 | 14.42 | 82,413 | +0.44(+3.17%) |
Mar 02, 2012 | 14.30 | 14.49 | 13.70 | 13.97 | 95,585 | -0.24(-1.71%) |
Mar 01, 2012 | 14.79 | 14.98 | 14.22 | 14.22 | 32,400 | -0.40(-2.75%) |
Feb 29, 2012 | 15.01 | 15.01 | 14.59 | 14.62 | 44,035 | -0.41(-2.73%) |
Feb 28, 2012 | 15.13 | 15.13 | 14.90 | 15.03 | 7,509 | -0.03(-0.17%) |
Feb 27, 2012 | 15.27 | 15.30 | 14.97 | 15.05 | 68,420 | -0.39(-2.54%) |
Feb 24, 2012 | 15.43 | 15.81 | 15.41 | 15.45 | 8,276 | -0.44(-2.79%) |
Feb 23, 2012 | 15.31 | 15.93 | 15.31 | 15.89 | 18,170 | +0.30(+1.93%) |
Feb 22, 2012 | 15.81 | 15.81 | 15.56 | 15.59 | 12,317 | -0.13(-0.85%) |
Feb 21, 2012 | 16.34 | 16.66 | 15.51 | 15.72 | 36,255 | -0.61(-3.74%) |
Feb 17, 2012 | 16.13 | 16.43 | 15.87 | 16.33 | 30,680 | +0.26(+1.61%) |
Feb 16, 2012 | 15.59 | 16.36 | 15.59 | 16.07 | 26,340 | +0.49(+3.11%) |
Feb 15, 2012 | 16.07 | 16.07 | 15.56 | 15.59 | 55,075 | -0.43(-2.66%) |
Feb 14, 2012 | 15.83 | 16.05 | 15.60 | 16.02 | 27,100 | +0.03(+0.21%) |
Feb 13, 2012 | 16.03 | 16.08 | 15.84 | 15.98 | 139,513 | +0.25(+1.59%) |
Feb 10, 2012 | 15.94 | 16.12 | 15.59 | 15.73 | 22,592 | -0.25(-1.57%) |
Feb 09, 2012 | 16.80 | 16.80 | 15.98 | 15.98 | 12,474 | -0.81(-4.83%) |
Feb 08, 2012 | 17.11 | 17.23 | 16.74 | 16.79 | 36,143 | -0.34(-2.00%) |
Feb 07, 2012 | 16.94 | 17.25 | 16.85 | 17.14 | 41,934 | -0.04(-0.24%) |
Feb 06, 2012 | 17.33 | 17.40 | 16.75 | 17.18 | 46,930 | -0.15(-0.87%) |
Feb 03, 2012 | 17.55 | 17.55 | 17.22 | 17.33 | 37,895 | +0.13(+0.78%) |
Feb 02, 2012 | 17.39 | 17.54 | 16.74 | 17.19 | 45,230 | -0.28(-1.58%) |