Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.23 | 11.73 | 11.23 | 11.47 | 22,495 | +0.01(+0.13%) |
Apr 27, 2012 | 11.39 | 11.50 | 11.19 | 11.46 | 8,263 | -0.04(-0.38%) |
Apr 26, 2012 | 11.21 | 11.56 | 11.16 | 11.50 | 21,672 | +0.10(+0.88%) |
Apr 25, 2012 | 10.93 | 11.44 | 10.76 | 11.40 | 35,152 | +0.57(+5.22%) |
Apr 24, 2012 | 11.52 | 11.60 | 10.69 | 10.84 | 57,318 | -0.64(-5.56%) |
Apr 23, 2012 | 12.09 | 12.11 | 11.40 | 11.48 | 68,806 | -0.74(-6.04%) |
Apr 20, 2012 | 12.04 | 12.23 | 12.02 | 12.21 | 24,722 | +0.17(+1.42%) |
Apr 19, 2012 | 12.41 | 12.41 | 11.90 | 12.04 | 50,173 | -0.44(-3.51%) |
Apr 18, 2012 | 13.23 | 13.23 | 12.33 | 12.48 | 104,883 | -1.07(-7.92%) |
Apr 17, 2012 | 13.50 | 13.73 | 13.50 | 13.55 | 14,048 | +0.05(+0.38%) |
Apr 16, 2012 | 13.78 | 14.02 | 13.50 | 13.50 | 14,557 | -0.28(-2.01%) |
Apr 13, 2012 | 13.82 | 13.99 | 13.78 | 13.78 | 5,851 | -0.23(-1.64%) |
Apr 12, 2012 | 13.87 | 14.08 | 13.80 | 14.01 | 8,942 | -0.07(-0.49%) |
Apr 11, 2012 | 14.27 | 14.41 | 14.03 | 14.08 | 5,489 | +0.02(+0.13%) |
Apr 10, 2012 | 14.30 | 14.30 | 14.06 | 14.06 | 13,954 | -0.25(-1.76%) |
Apr 09, 2012 | 14.19 | 14.33 | 14.12 | 14.31 | 9,800 | -0.18(-1.24%) |
Apr 05, 2012 | 14.02 | 14.49 | 13.88 | 14.49 | 6,966 | +0.52(+3.74%) |
Apr 04, 2012 | 13.87 | 14.08 | 13.87 | 13.97 | 8,281 | -0.05(-0.34%) |
Apr 03, 2012 | 13.96 | 14.16 | 13.94 | 14.02 | 13,118 | +0.06(+0.42%) |
Apr 02, 2012 | 14.19 | 14.23 | 13.89 | 13.96 | 34,730 | -0.28(-1.99%) |
Mar 30, 2012 | 14.19 | 14.40 | 14.13 | 14.24 | 5,804 | +0.08(+0.59%) |
Mar 29, 2012 | 14.33 | 14.34 | 14.15 | 14.16 | 7,615 | -0.21(-1.43%) |
Mar 28, 2012 | 14.43 | 14.52 | 14.33 | 14.36 | 10,213 | -0.10(-0.69%) |
Mar 27, 2012 | 15.08 | 15.08 | 14.39 | 14.46 | 23,014 | -0.76(-4.96%) |
Mar 26, 2012 | 15.23 | 15.26 | 15.08 | 15.22 | 4,719 | -0.04(-0.29%) |
Mar 23, 2012 | 15.53 | 15.53 | 15.26 | 15.26 | 5,916 | -0.16(-1.06%) |
Mar 22, 2012 | 15.58 | 15.60 | 15.43 | 15.43 | 3,844 | -0.09(-0.59%) |
Mar 21, 2012 | 15.43 | 15.52 | 15.26 | 15.52 | 1,571 | +0.09(+0.59%) |
Mar 20, 2012 | 15.36 | 15.62 | 15.36 | 15.43 | 9,513 | +0.06(+0.40%) |
Mar 19, 2012 | 15.21 | 15.36 | 14.97 | 15.36 | 9,373 | +0.19(+1.25%) |
Mar 16, 2012 | 15.29 | 15.53 | 15.09 | 15.17 | 4,284 | -0.19(-1.24%) |
Mar 15, 2012 | 15.47 | 15.53 | 15.34 | 15.36 | 4,361 | -0.17(-1.07%) |
Mar 14, 2012 | 15.41 | 15.63 | 15.41 | 15.53 | 3,029 | +0.05(+0.30%) |
Mar 13, 2012 | 15.67 | 15.71 | 15.41 | 15.48 | 7,017 | -0.18(-1.13%) |
Mar 12, 2012 | 15.35 | 15.81 | 15.35 | 15.66 | 8,071 | +0.13(+0.86%) |
Mar 09, 2012 | 15.47 | 15.53 | 15.29 | 15.53 | 3,316 | -0.10(-0.63%) |
Mar 08, 2012 | 15.63 | 15.63 | 15.58 | 15.63 | 2,476 | +0.14(+0.88%) |
Mar 07, 2012 | 14.98 | 15.68 | 14.81 | 15.49 | 25,691 | +0.59(+3.97%) |
Mar 06, 2012 | 15.52 | 15.52 | 14.74 | 14.90 | 19,775 | -0.80(-5.07%) |
Mar 05, 2012 | 15.70 | 15.70 | 15.31 | 15.69 | 5,633 | +0.07(+0.44%) |
Mar 02, 2012 | 15.50 | 15.63 | 15.50 | 15.63 | 1,907 | +0.00(+0.00%) |
Mar 01, 2012 | 15.61 | 15.71 | 15.35 | 15.63 | 6,043 | +0.02(+0.12%) |
Feb 29, 2012 | 15.59 | 15.81 | 15.41 | 15.61 | 14,912 | +0.05(+0.34%) |
Feb 28, 2012 | 15.55 | 15.81 | 15.30 | 15.55 | 10,933 | +0.07(+0.48%) |
Feb 27, 2012 | 15.64 | 15.64 | 15.48 | 15.48 | 6,021 | -0.11(-0.70%) |
Feb 24, 2012 | 15.38 | 15.59 | 15.38 | 15.59 | 12,695 | +0.15(+0.95%) |
Feb 23, 2012 | 15.40 | 15.50 | 15.18 | 15.44 | 8,362 | +0.03(+0.23%) |
Feb 22, 2012 | 15.27 | 15.41 | 15.27 | 15.41 | 6,552 | +0.00(+0.02%) |
Feb 21, 2012 | 15.40 | 15.41 | 15.20 | 15.41 | 15,769 | +0.23(+1.53%) |
Feb 17, 2012 | 15.12 | 15.34 | 15.12 | 15.17 | 7,699 | +0.07(+0.48%) |
Feb 16, 2012 | 15.09 | 15.20 | 14.91 | 15.10 | 10,477 | +0.12(+0.82%) |
Feb 15, 2012 | 15.05 | 15.05 | 14.82 | 14.98 | 11,373 | -0.12(-0.81%) |
Feb 14, 2012 | 15.08 | 15.10 | 14.87 | 15.10 | 15,703 | -0.09(-0.59%) |
Feb 13, 2012 | 15.12 | 15.32 | 15.10 | 15.19 | 3,041 | -0.07(-0.45%) |
Feb 10, 2012 | 15.29 | 15.29 | 15.05 | 15.26 | 4,298 | -0.19(-1.20%) |
Feb 09, 2012 | 15.41 | 15.46 | 15.10 | 15.45 | 15,791 | -0.02(-0.14%) |
Feb 08, 2012 | 15.51 | 15.54 | 15.19 | 15.47 | 7,879 | -0.05(-0.33%) |
Feb 07, 2012 | 15.28 | 15.55 | 15.28 | 15.52 | 9,399 | +0.03(+0.21%) |
Feb 06, 2012 | 15.28 | 15.59 | 14.83 | 15.48 | 11,282 | +0.07(+0.47%) |
Feb 03, 2012 | 15.46 | 15.56 | 15.24 | 15.41 | 6,657 | -0.05(-0.33%) |
Feb 02, 2012 | 15.55 | 15.55 | 14.50 | 15.46 | 15,152 | -0.09(-0.58%) |