Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.57 | 14.57 | 14.35 | 14.40 | 1,527,827 | -0.44(-2.96%) |
Apr 27, 2012 | 15.25 | 15.25 | 14.81 | 14.84 | 1,459,881 | -0.28(-1.86%) |
Apr 26, 2012 | 14.92 | 15.12 | 14.90 | 15.12 | 868,373 | +0.13(+0.87%) |
Apr 25, 2012 | 14.96 | 15.07 | 14.86 | 14.99 | 913,849 | +0.23(+1.54%) |
Apr 24, 2012 | 14.61 | 14.83 | 14.55 | 14.77 | 837,236 | +0.23(+1.56%) |
Apr 23, 2012 | 14.45 | 14.57 | 14.43 | 14.54 | 687,364 | -0.19(-1.26%) |
Apr 20, 2012 | 14.69 | 14.83 | 14.67 | 14.72 | 790,547 | +0.18(+1.23%) |
Apr 19, 2012 | 14.64 | 14.74 | 14.45 | 14.55 | 660,039 | -0.08(-0.56%) |
Apr 18, 2012 | 14.72 | 14.73 | 14.56 | 14.63 | 778,328 | -0.14(-0.98%) |
Apr 17, 2012 | 14.66 | 14.94 | 14.58 | 14.77 | 669,048 | +0.31(+2.14%) |
Apr 16, 2012 | 14.37 | 14.60 | 14.24 | 14.46 | 468,869 | +0.12(+0.86%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.29 | 14.34 | 895,948 | -0.27(-1.88%) |
Apr 12, 2012 | 14.38 | 14.75 | 14.38 | 14.61 | 589,004 | +0.19(+1.29%) |
Apr 11, 2012 | 14.37 | 14.49 | 14.29 | 14.43 | 527,703 | +0.21(+1.45%) |
Apr 10, 2012 | 14.55 | 14.65 | 14.14 | 14.22 | 960,399 | -0.30(-2.08%) |
Apr 09, 2012 | 14.56 | 14.64 | 14.43 | 14.53 | 661,567 | -0.23(-1.54%) |
Apr 05, 2012 | 14.94 | 15.08 | 14.70 | 14.75 | 719,780 | -0.21(-1.38%) |
Apr 04, 2012 | 14.94 | 14.98 | 14.77 | 14.96 | 1,143,704 | -0.16(-1.09%) |
Apr 03, 2012 | 15.20 | 15.28 | 14.98 | 15.12 | 889,057 | -0.08(-0.50%) |
Apr 02, 2012 | 14.95 | 15.25 | 14.91 | 15.20 | 914,739 | +0.25(+1.70%) |
Mar 30, 2012 | 15.16 | 15.16 | 14.90 | 14.94 | 758,051 | -0.05(-0.37%) |
Mar 29, 2012 | 14.90 | 15.03 | 14.73 | 15.00 | 500,947 | -0.01(-0.05%) |
Mar 28, 2012 | 15.07 | 15.12 | 14.76 | 15.01 | 595,612 | -0.12(-0.77%) |
Mar 27, 2012 | 15.14 | 15.22 | 15.09 | 15.12 | 672,472 | +0.04(+0.27%) |
Mar 26, 2012 | 14.89 | 15.14 | 14.88 | 15.08 | 1,104,301 | +0.39(+2.67%) |
Mar 23, 2012 | 14.35 | 14.77 | 14.32 | 14.69 | 1,255,148 | +0.33(+2.30%) |
Mar 22, 2012 | 14.44 | 14.46 | 14.28 | 14.36 | 1,337,731 | -0.19(-1.32%) |
Mar 21, 2012 | 14.84 | 14.84 | 14.55 | 14.55 | 1,068,408 | -0.24(-1.63%) |
Mar 20, 2012 | 14.75 | 14.89 | 14.68 | 14.79 | 432,806 | -0.03(-0.18%) |
Mar 19, 2012 | 14.84 | 15.04 | 14.79 | 14.82 | 632,637 | -0.07(-0.46%) |
Mar 16, 2012 | 15.03 | 15.08 | 14.75 | 14.89 | 908,600 | -0.10(-0.64%) |
Mar 15, 2012 | 14.88 | 14.99 | 14.73 | 14.99 | 571,182 | +0.15(+1.02%) |
Mar 14, 2012 | 15.05 | 15.12 | 14.76 | 14.83 | 734,082 | -0.26(-1.73%) |
Mar 13, 2012 | 14.96 | 15.10 | 14.81 | 15.10 | 898,445 | +0.27(+1.85%) |
Mar 12, 2012 | 14.96 | 15.02 | 14.79 | 14.82 | 473,241 | -0.10(-0.69%) |
Mar 09, 2012 | 14.83 | 15.23 | 14.81 | 14.92 | 1,017,754 | +0.06(+0.42%) |
Mar 08, 2012 | 14.68 | 14.87 | 14.51 | 14.86 | 879,118 | +0.32(+2.17%) |
Mar 07, 2012 | 14.35 | 14.57 | 14.23 | 14.55 | 738,635 | +0.26(+1.83%) |
Mar 06, 2012 | 14.42 | 14.51 | 14.22 | 14.28 | 1,105,752 | -0.30(-2.03%) |
Mar 05, 2012 | 14.64 | 14.68 | 14.39 | 14.58 | 731,468 | -0.12(-0.79%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.64 | 14.70 | 988,645 | -0.04(-0.28%) |
Mar 01, 2012 | 14.57 | 14.84 | 14.53 | 14.74 | 918,265 | +0.29(+2.00%) |
Feb 29, 2012 | 14.83 | 14.95 | 14.44 | 14.45 | 1,165,888 | -0.37(-2.50%) |
Feb 28, 2012 | 14.83 | 14.98 | 14.72 | 14.82 | 614,180 | +0.05(+0.37%) |
Feb 27, 2012 | 14.64 | 14.94 | 14.56 | 14.77 | 704,466 | +0.07(+0.47%) |
Feb 24, 2012 | 14.78 | 14.86 | 14.64 | 14.70 | 410,145 | -0.10(-0.65%) |
Feb 23, 2012 | 14.64 | 14.80 | 14.53 | 14.79 | 548,514 | +0.16(+1.08%) |
Feb 22, 2012 | 14.70 | 14.75 | 14.57 | 14.64 | 542,579 | -0.08(-0.56%) |
Feb 21, 2012 | 14.72 | 14.83 | 14.61 | 14.72 | 1,081,183 | +0.05(+0.33%) |
Feb 17, 2012 | 14.66 | 14.73 | 14.55 | 14.67 | 1,311,324 | +0.09(+0.61%) |
Feb 16, 2012 | 14.70 | 14.76 | 14.44 | 14.58 | 1,585,534 | -0.03(-0.23%) |
Feb 15, 2012 | 14.99 | 15.03 | 14.57 | 14.61 | 830,218 | -0.27(-1.85%) |
Feb 14, 2012 | 14.99 | 15.05 | 14.72 | 14.89 | 661,701 | -0.13(-0.87%) |
Feb 13, 2012 | 15.23 | 15.32 | 14.96 | 15.02 | 832,061 | +0.01(+0.09%) |
Feb 10, 2012 | 15.12 | 15.21 | 14.91 | 15.01 | 856,350 | -0.32(-2.06%) |
Feb 09, 2012 | 15.38 | 15.46 | 15.18 | 15.32 | 681,816 | -0.02(-0.13%) |
Feb 08, 2012 | 15.61 | 15.69 | 15.28 | 15.34 | 770,062 | -0.16(-1.06%) |
Feb 07, 2012 | 15.43 | 15.65 | 15.37 | 15.51 | 644,245 | +0.07(+0.44%) |
Feb 06, 2012 | 15.58 | 15.69 | 15.42 | 15.44 | 626,642 | -0.21(-1.35%) |
Feb 03, 2012 | 15.57 | 15.74 | 15.49 | 15.65 | 1,020,544 | +0.37(+2.45%) |
Feb 02, 2012 | 15.37 | 15.49 | 15.24 | 15.28 | 787,080 | -0.05(-0.31%) |