Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.28 | 14.65 | 14.12 | 14.37 | 12,618 | -0.18(-1.22%) |
Apr 27, 2012 | 14.53 | 14.61 | 14.29 | 14.54 | 7,760 | +0.16(+1.10%) |
Apr 26, 2012 | 14.55 | 14.69 | 13.94 | 14.39 | 20,697 | -0.60(-4.02%) |
Apr 25, 2012 | 15.05 | 15.05 | 14.59 | 14.99 | 12,433 | +0.06(+0.40%) |
Apr 24, 2012 | 14.28 | 15.09 | 14.28 | 14.93 | 12,274 | +0.62(+4.34%) |
Apr 23, 2012 | 14.47 | 14.63 | 14.31 | 14.31 | 6,931 | -0.32(-2.16%) |
Apr 20, 2012 | 14.88 | 14.88 | 14.54 | 14.62 | 9,099 | +0.06(+0.41%) |
Apr 19, 2012 | 14.36 | 14.75 | 14.19 | 14.56 | 10,813 | -0.03(-0.20%) |
Apr 18, 2012 | 14.61 | 14.65 | 14.46 | 14.59 | 4,648 | -0.12(-0.80%) |
Apr 17, 2012 | 14.77 | 14.87 | 14.59 | 14.71 | 3,539 | +0.09(+0.61%) |
Apr 16, 2012 | 14.47 | 14.79 | 14.34 | 14.62 | 3,659 | +0.30(+2.07%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.24 | 14.33 | 6,237 | -0.48(-3.26%) |
Apr 12, 2012 | 14.90 | 14.90 | 14.59 | 14.81 | 24,227 | -0.18(-1.18%) |
Apr 11, 2012 | 15.04 | 15.04 | 14.60 | 14.99 | 20,340 | +0.18(+1.20%) |
Apr 10, 2012 | 14.48 | 14.94 | 14.18 | 14.81 | 24,933 | +0.20(+1.35%) |
Apr 09, 2012 | 14.17 | 14.76 | 14.17 | 14.61 | 13,319 | +0.13(+0.89%) |
Apr 05, 2012 | 14.83 | 14.88 | 14.17 | 14.49 | 16,867 | -0.33(-2.20%) |
Apr 04, 2012 | 14.96 | 15.13 | 14.64 | 14.81 | 41,480 | -0.38(-2.53%) |
Apr 03, 2012 | 15.05 | 15.22 | 14.99 | 15.20 | 18,392 | +0.11(+0.72%) |
Apr 02, 2012 | 14.99 | 15.25 | 14.83 | 15.09 | 16,183 | +0.18(+1.19%) |
Mar 30, 2012 | 15.18 | 15.38 | 14.85 | 14.91 | 10,832 | -0.23(-1.50%) |
Mar 29, 2012 | 15.11 | 15.32 | 14.95 | 15.14 | 4,729 | -0.08(-0.52%) |
Mar 28, 2012 | 15.40 | 15.40 | 15.04 | 15.22 | 6,922 | -0.11(-0.70%) |
Mar 27, 2012 | 15.68 | 15.75 | 15.29 | 15.32 | 5,343 | -0.41(-2.61%) |
Mar 26, 2012 | 15.34 | 15.81 | 15.18 | 15.73 | 9,991 | +0.50(+3.28%) |
Mar 23, 2012 | 15.06 | 15.23 | 15.06 | 15.23 | 8,057 | +0.29(+1.97%) |
Mar 22, 2012 | 14.91 | 15.18 | 14.91 | 14.94 | 16,804 | -0.15(-0.97%) |
Mar 21, 2012 | 15.07 | 15.18 | 14.88 | 15.09 | 10,817 | -0.02(-0.13%) |
Mar 20, 2012 | 15.08 | 15.18 | 15.08 | 15.11 | 11,601 | -0.16(-1.03%) |
Mar 19, 2012 | 15.05 | 15.26 | 14.77 | 15.26 | 14,074 | +0.14(+0.91%) |
Mar 16, 2012 | 15.03 | 15.23 | 14.99 | 15.13 | 40,518 | +0.04(+0.26%) |
Mar 15, 2012 | 15.55 | 15.61 | 14.74 | 15.09 | 17,956 | -0.53(-3.39%) |
Mar 14, 2012 | 15.73 | 15.83 | 15.52 | 15.62 | 22,043 | -0.22(-1.36%) |
Mar 13, 2012 | 15.85 | 15.85 | 15.44 | 15.83 | 13,709 | +0.09(+0.56%) |
Mar 12, 2012 | 15.67 | 15.81 | 15.67 | 15.74 | 13,868 | -0.02(-0.12%) |
Mar 09, 2012 | 15.81 | 15.96 | 15.66 | 15.76 | 10,684 | -0.05(-0.31%) |
Mar 08, 2012 | 15.84 | 15.90 | 15.53 | 15.81 | 16,874 | +0.08(+0.50%) |
Mar 07, 2012 | 15.73 | 15.78 | 15.37 | 15.73 | 19,572 | +0.03(+0.19%) |
Mar 06, 2012 | 15.68 | 16.03 | 15.68 | 15.70 | 20,640 | -0.21(-1.29%) |
Mar 05, 2012 | 16.12 | 16.58 | 15.82 | 15.91 | 18,435 | -0.25(-1.57%) |
Mar 02, 2012 | 16.14 | 16.42 | 15.80 | 16.17 | 36,097 | -0.09(-0.54%) |
Mar 01, 2012 | 15.67 | 16.64 | 15.49 | 16.25 | 16,032 | +0.28(+1.78%) |
Feb 29, 2012 | 15.88 | 16.13 | 15.84 | 15.97 | 9,041 | -0.14(-0.85%) |
Feb 28, 2012 | 16.22 | 16.22 | 16.11 | 16.11 | 2,839 | +0.00(+0.00%) |
Feb 27, 2012 | 16.46 | 16.82 | 16.05 | 16.11 | 17,054 | -0.49(-2.95%) |
Feb 24, 2012 | 16.46 | 16.74 | 16.33 | 16.60 | 9,083 | -0.20(-1.17%) |
Feb 23, 2012 | 16.59 | 16.86 | 16.50 | 16.79 | 28,918 | +0.41(+2.51%) |
Feb 22, 2012 | 16.95 | 16.95 | 16.38 | 16.38 | 3,927 | -0.64(-3.74%) |
Feb 21, 2012 | 17.12 | 17.17 | 16.83 | 17.02 | 16,072 | +0.05(+0.29%) |
Feb 17, 2012 | 16.57 | 17.12 | 16.57 | 16.97 | 6,458 | +0.47(+2.85%) |
Feb 16, 2012 | 15.62 | 16.74 | 15.62 | 16.50 | 24,848 | +0.80(+5.12%) |
Feb 15, 2012 | 16.15 | 16.15 | 15.70 | 15.70 | 7,095 | -0.25(-1.60%) |
Feb 14, 2012 | 15.82 | 16.02 | 15.69 | 15.95 | 11,407 | -0.03(-0.18%) |
Feb 13, 2012 | 15.67 | 16.28 | 15.66 | 15.98 | 6,063 | +0.40(+2.58%) |
Feb 10, 2012 | 16.59 | 16.59 | 15.45 | 15.58 | 14,975 | -1.10(-6.58%) |
Feb 09, 2012 | 16.99 | 17.05 | 16.67 | 16.67 | 4,266 | -0.26(-1.56%) |
Feb 08, 2012 | 17.22 | 17.26 | 16.92 | 16.94 | 4,475 | -0.24(-1.42%) |
Feb 07, 2012 | 17.26 | 17.48 | 17.17 | 17.18 | 16,459 | -0.13(-0.74%) |
Feb 06, 2012 | 17.21 | 17.34 | 17.18 | 17.31 | 4,619 | +0.04(+0.23%) |
Feb 03, 2012 | 16.86 | 17.55 | 16.85 | 17.27 | 120,510 | +0.52(+3.10%) |
Feb 02, 2012 | 16.75 | 17.00 | 16.65 | 16.75 | 35,774 | +0.02(+0.12%) |