Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.18 | 11.68 | 11.18 | 11.42 | 22,601 | +0.01(+0.13%) |
Apr 27, 2012 | 11.33 | 11.45 | 11.14 | 11.41 | 8,302 | -0.04(-0.38%) |
Apr 26, 2012 | 11.16 | 11.50 | 11.11 | 11.45 | 21,774 | +0.10(+0.87%) |
Apr 25, 2012 | 10.88 | 11.38 | 10.71 | 11.35 | 35,317 | +0.56(+5.22%) |
Apr 24, 2012 | 11.47 | 11.55 | 10.64 | 10.79 | 57,586 | -0.64(-5.56%) |
Apr 23, 2012 | 12.03 | 12.06 | 11.35 | 11.42 | 69,128 | -0.73(-6.04%) |
Apr 20, 2012 | 11.99 | 12.17 | 11.97 | 12.16 | 24,838 | +0.17(+1.42%) |
Apr 19, 2012 | 12.35 | 12.35 | 11.84 | 11.99 | 50,408 | -0.44(-3.51%) |
Apr 18, 2012 | 13.17 | 13.17 | 12.28 | 12.42 | 105,373 | -1.07(-7.92%) |
Apr 17, 2012 | 13.44 | 13.67 | 13.44 | 13.49 | 14,113 | +0.05(+0.38%) |
Apr 16, 2012 | 13.71 | 13.96 | 13.44 | 13.44 | 14,625 | -0.28(-2.01%) |
Apr 13, 2012 | 13.75 | 13.92 | 13.71 | 13.71 | 5,878 | -0.23(-1.64%) |
Apr 12, 2012 | 13.80 | 14.01 | 13.74 | 13.94 | 8,984 | -0.07(-0.49%) |
Apr 11, 2012 | 14.20 | 14.35 | 13.96 | 14.01 | 5,514 | +0.02(+0.13%) |
Apr 10, 2012 | 14.24 | 14.24 | 13.99 | 13.99 | 14,020 | -0.25(-1.76%) |
Apr 09, 2012 | 14.12 | 14.26 | 14.05 | 14.24 | 9,846 | -0.18(-1.24%) |
Apr 05, 2012 | 13.96 | 14.42 | 13.82 | 14.42 | 6,999 | +0.52(+3.74%) |
Apr 04, 2012 | 13.80 | 14.02 | 13.80 | 13.90 | 8,320 | -0.05(-0.34%) |
Apr 03, 2012 | 13.89 | 14.10 | 13.87 | 13.95 | 13,180 | +0.06(+0.42%) |
Apr 02, 2012 | 14.12 | 14.16 | 13.82 | 13.89 | 34,893 | -0.28(-1.99%) |
Mar 30, 2012 | 14.12 | 14.33 | 14.07 | 14.17 | 5,831 | +0.08(+0.59%) |
Mar 29, 2012 | 14.27 | 14.27 | 14.08 | 14.09 | 7,651 | -0.20(-1.43%) |
Mar 28, 2012 | 14.36 | 14.45 | 14.27 | 14.30 | 10,261 | -0.10(-0.69%) |
Mar 27, 2012 | 15.01 | 15.01 | 14.32 | 14.40 | 23,121 | -0.75(-4.96%) |
Mar 26, 2012 | 15.16 | 15.19 | 15.01 | 15.15 | 4,741 | -0.04(-0.29%) |
Mar 23, 2012 | 15.46 | 15.46 | 15.19 | 15.19 | 5,944 | -0.16(-1.06%) |
Mar 22, 2012 | 15.51 | 15.52 | 15.35 | 15.35 | 3,862 | -0.09(-0.59%) |
Mar 21, 2012 | 15.35 | 15.44 | 15.19 | 15.44 | 1,578 | +0.09(+0.59%) |
Mar 20, 2012 | 15.29 | 15.55 | 15.29 | 15.35 | 9,557 | +0.06(+0.40%) |
Mar 19, 2012 | 15.14 | 15.29 | 14.90 | 15.29 | 9,416 | +0.19(+1.25%) |
Mar 16, 2012 | 15.22 | 15.46 | 15.02 | 15.10 | 4,304 | -0.19(-1.24%) |
Mar 15, 2012 | 15.40 | 15.46 | 15.27 | 15.29 | 4,382 | -0.17(-1.07%) |
Mar 14, 2012 | 15.34 | 15.55 | 15.34 | 15.46 | 3,044 | +0.05(+0.30%) |
Mar 13, 2012 | 15.60 | 15.64 | 15.34 | 15.41 | 7,050 | -0.18(-1.13%) |
Mar 12, 2012 | 15.28 | 15.73 | 15.28 | 15.59 | 8,109 | +0.13(+0.86%) |
Mar 09, 2012 | 15.40 | 15.46 | 15.22 | 15.46 | 3,331 | -0.10(-0.63%) |
Mar 08, 2012 | 15.56 | 15.56 | 15.51 | 15.55 | 2,488 | +0.14(+0.88%) |
Mar 07, 2012 | 14.91 | 15.60 | 14.74 | 15.42 | 25,812 | +0.59(+3.97%) |
Mar 06, 2012 | 15.44 | 15.44 | 14.67 | 14.83 | 19,867 | -0.79(-5.07%) |
Mar 05, 2012 | 15.63 | 15.63 | 15.23 | 15.62 | 5,659 | +0.07(+0.44%) |
Mar 02, 2012 | 15.43 | 15.55 | 15.43 | 15.55 | 1,916 | +0.00(+0.00%) |
Mar 01, 2012 | 15.53 | 15.63 | 15.28 | 15.55 | 6,071 | +0.02(+0.12%) |
Feb 29, 2012 | 15.52 | 15.73 | 15.34 | 15.53 | 14,982 | +0.05(+0.34%) |
Feb 28, 2012 | 15.48 | 15.73 | 15.23 | 15.48 | 10,984 | +0.07(+0.48%) |
Feb 27, 2012 | 15.57 | 15.57 | 15.41 | 15.41 | 6,049 | -0.11(-0.70%) |
Feb 24, 2012 | 15.30 | 15.52 | 15.30 | 15.52 | 12,754 | +0.15(+0.95%) |
Feb 23, 2012 | 15.33 | 15.43 | 15.11 | 15.37 | 8,402 | +0.03(+0.22%) |
Feb 22, 2012 | 15.20 | 15.34 | 15.20 | 15.34 | 6,582 | +0.00(+0.02%) |
Feb 21, 2012 | 15.33 | 15.34 | 15.12 | 15.33 | 15,843 | +0.23(+1.52%) |
Feb 17, 2012 | 15.05 | 15.27 | 15.05 | 15.10 | 7,735 | +0.07(+0.48%) |
Feb 16, 2012 | 15.02 | 15.12 | 14.84 | 15.03 | 10,526 | +0.12(+0.82%) |
Feb 15, 2012 | 14.98 | 14.98 | 14.75 | 14.91 | 11,426 | -0.12(-0.81%) |
Feb 14, 2012 | 15.01 | 15.03 | 14.80 | 15.03 | 15,776 | -0.09(-0.60%) |
Feb 13, 2012 | 15.05 | 15.25 | 15.03 | 15.12 | 3,055 | -0.07(-0.45%) |
Feb 10, 2012 | 15.21 | 15.21 | 14.98 | 15.19 | 4,319 | -0.18(-1.20%) |
Feb 09, 2012 | 15.34 | 15.39 | 15.03 | 15.37 | 15,865 | -0.02(-0.14%) |
Feb 08, 2012 | 15.44 | 15.46 | 15.12 | 15.39 | 7,916 | -0.05(-0.33%) |
Feb 07, 2012 | 15.21 | 15.48 | 15.21 | 15.45 | 9,443 | +0.03(+0.21%) |
Feb 06, 2012 | 15.20 | 15.52 | 14.76 | 15.41 | 11,335 | +0.07(+0.47%) |
Feb 03, 2012 | 15.39 | 15.49 | 15.16 | 15.34 | 6,688 | -0.05(-0.33%) |
Feb 02, 2012 | 15.48 | 15.48 | 14.44 | 15.39 | 15,223 | -0.09(-0.58%) |