Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.78 | 13.91 | 13.51 | 13.51 | 56,433 | -0.34(-2.44%) |
Apr 27, 2012 | 13.65 | 13.96 | 13.52 | 13.85 | 43,473 | +0.24(+1.76%) |
Apr 26, 2012 | 13.66 | 13.75 | 13.39 | 13.61 | 48,057 | -0.13(-0.96%) |
Apr 25, 2012 | 13.56 | 13.78 | 13.54 | 13.75 | 84,745 | +0.31(+2.27%) |
Apr 24, 2012 | 13.07 | 13.46 | 13.01 | 13.44 | 48,027 | +0.40(+3.11%) |
Apr 23, 2012 | 13.16 | 13.32 | 12.94 | 13.04 | 66,749 | -0.39(-2.89%) |
Apr 20, 2012 | 13.29 | 13.53 | 13.14 | 13.42 | 63,470 | +0.29(+2.20%) |
Apr 19, 2012 | 13.54 | 13.57 | 13.02 | 13.13 | 79,392 | -0.40(-2.99%) |
Apr 18, 2012 | 13.78 | 13.85 | 13.53 | 13.54 | 35,652 | -0.36(-2.56%) |
Apr 17, 2012 | 13.61 | 14.05 | 13.61 | 13.89 | 60,848 | +0.42(+3.13%) |
Apr 16, 2012 | 13.56 | 13.71 | 13.39 | 13.47 | 27,855 | +0.05(+0.37%) |
Apr 13, 2012 | 13.70 | 13.70 | 13.42 | 13.42 | 51,911 | -0.36(-2.58%) |
Apr 12, 2012 | 13.57 | 13.84 | 13.57 | 13.78 | 42,001 | +0.16(+1.15%) |
Apr 11, 2012 | 13.67 | 13.70 | 13.43 | 13.62 | 68,906 | +0.09(+0.67%) |
Apr 10, 2012 | 13.57 | 13.67 | 13.43 | 13.53 | 132,081 | -0.07(-0.49%) |
Apr 09, 2012 | 13.60 | 13.75 | 13.51 | 13.60 | 62,147 | -0.31(-2.26%) |
Apr 05, 2012 | 14.00 | 14.12 | 13.85 | 13.91 | 35,758 | -0.18(-1.29%) |
Apr 04, 2012 | 14.32 | 14.45 | 14.09 | 14.09 | 64,519 | -0.43(-2.96%) |
Apr 03, 2012 | 14.55 | 14.94 | 14.47 | 14.52 | 157,814 | -0.06(-0.40%) |
Apr 02, 2012 | 14.18 | 14.58 | 14.18 | 14.58 | 61,241 | +0.37(+2.62%) |
Mar 30, 2012 | 14.34 | 14.34 | 14.18 | 14.21 | 68,416 | -0.06(-0.41%) |
Mar 29, 2012 | 14.12 | 14.30 | 14.01 | 14.27 | 74,138 | +0.02(+0.12%) |
Mar 28, 2012 | 14.37 | 14.37 | 14.12 | 14.25 | 44,975 | -0.12(-0.86%) |
Mar 27, 2012 | 14.55 | 14.58 | 14.36 | 14.37 | 70,163 | -0.17(-1.14%) |
Mar 26, 2012 | 14.25 | 14.56 | 14.25 | 14.54 | 95,277 | +0.30(+2.09%) |
Mar 23, 2012 | 14.13 | 14.25 | 13.92 | 14.24 | 55,851 | +0.15(+1.06%) |
Mar 22, 2012 | 13.98 | 14.12 | 13.96 | 14.09 | 56,172 | -0.09(-0.64%) |
Mar 21, 2012 | 14.23 | 14.29 | 14.08 | 14.18 | 62,720 | +0.02(+0.12%) |
Mar 20, 2012 | 14.20 | 14.31 | 14.08 | 14.17 | 62,673 | -0.17(-1.15%) |
Mar 19, 2012 | 14.08 | 14.48 | 14.05 | 14.33 | 95,057 | +0.16(+1.11%) |
Mar 16, 2012 | 14.36 | 14.36 | 14.03 | 14.18 | 123,927 | -0.17(-1.21%) |
Mar 15, 2012 | 14.27 | 14.40 | 14.15 | 14.35 | 36,960 | +0.09(+0.64%) |
Mar 14, 2012 | 14.21 | 14.42 | 14.19 | 14.26 | 91,163 | +0.03(+0.23%) |
Mar 13, 2012 | 13.94 | 14.24 | 13.85 | 14.22 | 95,022 | +0.40(+2.87%) |
Mar 12, 2012 | 13.62 | 14.08 | 13.61 | 13.83 | 66,307 | +0.18(+1.33%) |
Mar 09, 2012 | 13.25 | 13.76 | 13.25 | 13.65 | 82,075 | +0.34(+2.55%) |
Mar 08, 2012 | 13.31 | 13.37 | 13.13 | 13.31 | 101,989 | +0.15(+1.13%) |
Mar 07, 2012 | 13.32 | 13.41 | 13.04 | 13.16 | 97,425 | -0.12(-0.87%) |
Mar 06, 2012 | 13.36 | 13.52 | 13.08 | 13.27 | 131,687 | -0.30(-2.19%) |
Mar 05, 2012 | 13.28 | 13.59 | 13.28 | 13.57 | 91,842 | +0.13(+0.98%) |
Mar 02, 2012 | 13.77 | 13.93 | 13.26 | 13.44 | 141,717 | -0.31(-2.28%) |
Mar 01, 2012 | 14.07 | 14.13 | 13.72 | 13.75 | 165,828 | -0.21(-1.54%) |
Feb 29, 2012 | 14.57 | 14.57 | 13.79 | 13.97 | 284,378 | -0.59(-4.08%) |
Feb 28, 2012 | 14.30 | 14.59 | 14.30 | 14.56 | 85,846 | +0.29(+2.03%) |
Feb 27, 2012 | 14.41 | 14.47 | 14.13 | 14.27 | 79,277 | -0.26(-1.76%) |
Feb 24, 2012 | 14.79 | 14.81 | 14.46 | 14.53 | 61,163 | -0.26(-1.73%) |
Feb 23, 2012 | 14.89 | 14.96 | 14.72 | 14.79 | 103,782 | -0.03(-0.22%) |
Feb 22, 2012 | 14.82 | 14.95 | 14.47 | 14.82 | 73,432 | -0.10(-0.66%) |
Feb 21, 2012 | 14.95 | 15.03 | 14.81 | 14.92 | 64,656 | -0.02(-0.17%) |
Feb 17, 2012 | 14.76 | 14.94 | 14.70 | 14.94 | 86,947 | +0.29(+1.97%) |
Feb 16, 2012 | 14.44 | 14.79 | 14.43 | 14.65 | 101,329 | +0.21(+1.43%) |
Feb 15, 2012 | 14.56 | 14.57 | 14.32 | 14.45 | 69,434 | +0.00(+0.00%) |
Feb 14, 2012 | 14.40 | 14.46 | 14.21 | 14.45 | 51,112 | -0.01(-0.06%) |
Feb 13, 2012 | 14.36 | 14.58 | 14.33 | 14.46 | 61,572 | +0.23(+1.63%) |
Feb 10, 2012 | 14.13 | 14.37 | 14.13 | 14.22 | 58,965 | -0.06(-0.41%) |
Feb 09, 2012 | 14.35 | 14.43 | 14.20 | 14.28 | 88,689 | +0.02(+0.17%) |
Feb 08, 2012 | 14.22 | 14.32 | 13.96 | 14.26 | 38,225 | +0.12(+0.82%) |
Feb 07, 2012 | 14.13 | 14.32 | 14.08 | 14.14 | 34,287 | -0.01(-0.06%) |
Feb 06, 2012 | 14.14 | 14.30 | 14.10 | 14.15 | 66,125 | -0.05(-0.35%) |
Feb 03, 2012 | 14.32 | 14.37 | 14.11 | 14.20 | 209,579 | +0.19(+1.36%) |
Feb 02, 2012 | 13.61 | 14.13 | 13.50 | 14.01 | 122,758 | +0.41(+3.04%) |