Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.29 | 14.56 | 14.19 | 14.50 | 56,379 | +0.25(+1.75%) |
Apr 27, 2012 | 14.61 | 14.63 | 14.16 | 14.25 | 43,807 | -0.49(-3.30%) |
Apr 26, 2012 | 14.59 | 14.80 | 14.36 | 14.74 | 72,069 | +0.16(+1.07%) |
Apr 25, 2012 | 14.28 | 14.59 | 14.28 | 14.59 | 27,239 | +0.31(+2.20%) |
Apr 24, 2012 | 14.34 | 14.44 | 13.94 | 14.27 | 74,499 | +0.05(+0.32%) |
Apr 23, 2012 | 14.18 | 14.37 | 13.79 | 14.23 | 37,535 | +0.00(+0.03%) |
Apr 20, 2012 | 14.07 | 14.51 | 13.97 | 14.22 | 65,258 | +0.14(+1.00%) |
Apr 19, 2012 | 13.13 | 14.08 | 13.13 | 14.08 | 100,983 | +0.92(+6.95%) |
Apr 18, 2012 | 12.87 | 13.30 | 12.87 | 13.17 | 91,083 | +0.25(+1.92%) |
Apr 17, 2012 | 12.85 | 13.04 | 12.85 | 12.92 | 62,847 | +0.07(+0.55%) |
Apr 16, 2012 | 13.37 | 13.55 | 12.78 | 12.85 | 78,022 | -0.41(-3.12%) |
Apr 13, 2012 | 13.48 | 13.48 | 13.20 | 13.26 | 82,682 | -0.24(-1.75%) |
Apr 12, 2012 | 13.52 | 13.62 | 13.45 | 13.50 | 60,015 | -0.06(-0.42%) |
Apr 11, 2012 | 13.66 | 13.86 | 13.52 | 13.55 | 49,272 | -0.11(-0.78%) |
Apr 10, 2012 | 13.94 | 13.96 | 13.66 | 13.66 | 62,132 | -0.26(-1.88%) |
Apr 09, 2012 | 14.08 | 14.08 | 13.87 | 13.92 | 84,360 | -0.18(-1.25%) |
Apr 05, 2012 | 14.30 | 14.42 | 14.05 | 14.10 | 23,710 | -0.20(-1.41%) |
Apr 04, 2012 | 14.53 | 14.58 | 14.16 | 14.30 | 67,474 | -0.34(-2.34%) |
Apr 03, 2012 | 14.74 | 14.74 | 14.53 | 14.64 | 38,967 | -0.06(-0.41%) |
Apr 02, 2012 | 14.79 | 14.94 | 14.67 | 14.70 | 62,624 | -0.21(-1.40%) |
Mar 30, 2012 | 14.74 | 15.00 | 14.63 | 14.91 | 47,747 | +0.28(+1.91%) |
Mar 29, 2012 | 15.26 | 15.26 | 14.39 | 14.63 | 168,700 | -0.57(-3.77%) |
Mar 28, 2012 | 15.38 | 15.42 | 15.14 | 15.20 | 47,178 | -0.26(-1.67%) |
Mar 27, 2012 | 15.51 | 15.54 | 15.36 | 15.46 | 55,830 | -0.06(-0.41%) |
Mar 26, 2012 | 15.81 | 15.81 | 15.51 | 15.53 | 52,739 | -0.12(-0.79%) |
Mar 23, 2012 | 15.69 | 15.81 | 15.59 | 15.65 | 45,701 | -0.15(-0.96%) |
Mar 22, 2012 | 15.77 | 15.85 | 15.57 | 15.80 | 58,045 | -0.07(-0.42%) |
Mar 21, 2012 | 15.69 | 15.94 | 15.67 | 15.87 | 21,560 | +0.07(+0.45%) |
Mar 20, 2012 | 15.64 | 15.80 | 15.47 | 15.80 | 72,395 | +0.07(+0.42%) |
Mar 19, 2012 | 15.82 | 15.86 | 15.63 | 15.73 | 26,395 | -0.13(-0.82%) |
Mar 16, 2012 | 15.87 | 16.02 | 15.64 | 15.86 | 36,089 | -0.10(-0.64%) |
Mar 15, 2012 | 16.25 | 16.25 | 15.90 | 15.96 | 18,646 | -0.09(-0.55%) |
Mar 14, 2012 | 16.35 | 16.48 | 16.02 | 16.05 | 35,733 | -0.32(-1.96%) |
Mar 13, 2012 | 16.66 | 16.66 | 16.35 | 16.37 | 34,974 | -0.25(-1.52%) |
Mar 12, 2012 | 16.55 | 16.68 | 16.44 | 16.62 | 32,793 | -0.05(-0.32%) |
Mar 09, 2012 | 16.71 | 16.85 | 16.57 | 16.68 | 41,916 | -0.04(-0.22%) |
Mar 08, 2012 | 16.70 | 16.86 | 16.68 | 16.71 | 23,801 | -0.09(-0.54%) |
Mar 07, 2012 | 16.52 | 16.95 | 16.52 | 16.80 | 39,848 | +0.24(+1.44%) |
Mar 06, 2012 | 16.20 | 16.70 | 15.85 | 16.56 | 65,402 | +0.37(+2.26%) |
Mar 05, 2012 | 16.28 | 16.53 | 16.20 | 16.20 | 33,606 | -0.12(-0.71%) |
Mar 02, 2012 | 16.62 | 16.66 | 16.28 | 16.31 | 28,681 | -0.32(-1.92%) |
Mar 01, 2012 | 16.67 | 16.67 | 16.39 | 16.63 | 44,120 | -0.06(-0.38%) |
Feb 29, 2012 | 16.54 | 16.75 | 16.48 | 16.70 | 34,670 | +0.22(+1.34%) |
Feb 28, 2012 | 16.94 | 17.14 | 16.46 | 16.48 | 69,298 | -0.37(-2.19%) |
Feb 27, 2012 | 17.22 | 17.30 | 16.84 | 16.84 | 19,524 | -0.38(-2.21%) |
Feb 24, 2012 | 16.98 | 17.22 | 16.97 | 17.22 | 37,488 | +0.16(+0.94%) |
Feb 23, 2012 | 16.87 | 17.06 | 16.70 | 17.06 | 34,922 | +0.15(+0.91%) |
Feb 22, 2012 | 16.73 | 16.91 | 16.56 | 16.91 | 28,227 | +0.13(+0.77%) |
Feb 21, 2012 | 16.51 | 16.80 | 16.47 | 16.78 | 30,869 | +0.34(+2.04%) |
Feb 17, 2012 | 16.30 | 16.46 | 16.28 | 16.44 | 27,567 | +0.08(+0.49%) |
Feb 16, 2012 | 16.28 | 16.54 | 16.06 | 16.36 | 38,282 | +0.18(+1.08%) |
Feb 15, 2012 | 16.24 | 16.28 | 16.02 | 16.19 | 26,302 | +0.01(+0.09%) |
Feb 14, 2012 | 15.87 | 16.20 | 15.87 | 16.17 | 21,326 | +0.27(+1.67%) |
Feb 13, 2012 | 15.68 | 15.99 | 15.63 | 15.91 | 36,411 | +0.30(+1.95%) |
Feb 10, 2012 | 15.48 | 16.20 | 15.48 | 15.60 | 73,690 | +0.07(+0.45%) |
Feb 09, 2012 | 15.40 | 15.58 | 15.40 | 15.53 | 39,213 | +0.18(+1.14%) |
Feb 08, 2012 | 15.30 | 15.44 | 15.12 | 15.36 | 45,954 | +0.09(+0.57%) |
Feb 07, 2012 | 15.34 | 15.45 | 15.11 | 15.27 | 44,383 | -0.09(-0.57%) |
Feb 06, 2012 | 15.31 | 15.47 | 15.19 | 15.36 | 33,354 | -0.04(-0.25%) |
Feb 03, 2012 | 15.95 | 15.95 | 15.33 | 15.40 | 101,235 | -0.62(-3.85%) |
Feb 02, 2012 | 16.08 | 16.18 | 15.91 | 16.01 | 26,922 | -0.19(-1.15%) |