Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.72 | 13.44 | 12.48 | 12.72 | 2,978 | +0.00(+0.01%) |
Apr 27, 2012 | 12.60 | 14.28 | 12.60 | 12.72 | 6,506 | +0.24(+1.92%) |
Apr 26, 2012 | 12.24 | 12.60 | 12.24 | 12.48 | 1,803 | +0.36(+2.97%) |
Apr 25, 2012 | 12.60 | 12.72 | 12.00 | 12.12 | 2,363 | -0.48(-3.81%) |
Apr 24, 2012 | 13.44 | 13.44 | 12.36 | 12.60 | 2,201 | -0.84(-6.25%) |
Apr 23, 2012 | 13.56 | 13.68 | 13.32 | 13.44 | 870 | -0.60(-4.24%) |
Apr 20, 2012 | 13.80 | 14.04 | 13.80 | 14.04 | 205 | +0.24(+1.70%) |
Apr 19, 2012 | 13.92 | 13.92 | 13.32 | 13.80 | 372 | -0.12(-0.86%) |
Apr 17, 2012 | 14.40 | 13.92 | 13.92 | 13.92 | 483 | -0.36(-2.52%) |
Apr 16, 2012 | 14.28 | 14.28 | 14.28 | 14.28 | 92 | +0.00(+0.00%) |
Apr 13, 2012 | 14.28 | 14.52 | 13.56 | 14.28 | 320 | +0.24(+1.71%) |
Apr 12, 2012 | 14.52 | 14.64 | 14.04 | 14.04 | 2,919 | +0.12(+0.86%) |
Apr 11, 2012 | 15.12 | 15.12 | 13.92 | 13.92 | 7,228 | -0.60(-4.13%) |
Apr 10, 2012 | 14.52 | 14.52 | 14.40 | 14.52 | 233 | +0.12(+0.83%) |
Apr 09, 2012 | 15.12 | 15.24 | 14.40 | 14.40 | 1,176 | -0.60(-4.00%) |
Apr 05, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 25 | +0.72(+5.04%) |
Apr 04, 2012 | 14.16 | 14.40 | 13.92 | 14.28 | 532 | +0.00(+0.00%) |
Apr 03, 2012 | 15.00 | 15.00 | 14.28 | 14.28 | 746 | -0.96(-6.30%) |
Apr 02, 2012 | 15.24 | 15.48 | 15.00 | 15.24 | 773 | +0.72(+4.96%) |
Mar 30, 2012 | 14.52 | 14.56 | 14.16 | 14.52 | 268 | -0.48(-3.20%) |
Mar 29, 2012 | 14.52 | 15.38 | 14.52 | 15.00 | 430 | +0.48(+3.30%) |
Mar 28, 2012 | 15.36 | 15.47 | 14.52 | 14.52 | 1,158 | -0.96(-6.19%) |
Mar 27, 2012 | 14.88 | 15.60 | 14.76 | 15.48 | 2,971 | +0.72(+4.88%) |
Mar 26, 2012 | 14.76 | 15.00 | 14.76 | 14.76 | 369 | +0.00(+0.00%) |
Mar 23, 2012 | 14.76 | 15.03 | 14.76 | 14.76 | 100 | +0.00(+0.00%) |
Mar 22, 2012 | 14.76 | 15.48 | 14.76 | 14.76 | 157 | +0.00(+0.00%) |
Mar 21, 2012 | 14.88 | 15.00 | 14.76 | 14.76 | 666 | -0.24(-1.60%) |
Mar 20, 2012 | 15.48 | 15.48 | 14.64 | 15.00 | 691 | -0.48(-3.10%) |
Mar 19, 2012 | 15.60 | 15.60 | 14.30 | 15.48 | 624 | +0.12(+0.78%) |
Mar 16, 2012 | 14.40 | 15.60 | 14.40 | 15.36 | 1,370 | +0.84(+5.79%) |
Mar 15, 2012 | 14.40 | 14.56 | 14.40 | 14.52 | 191 | +0.00(+0.00%) |
Mar 14, 2012 | 14.52 | 15.59 | 14.52 | 14.52 | 205 | -0.12(-0.82%) |
Mar 13, 2012 | 14.64 | 14.76 | 14.40 | 14.64 | 698 | +0.12(+0.83%) |
Mar 12, 2012 | 14.52 | 15.12 | 14.40 | 14.52 | 487 | -0.12(-0.82%) |
Mar 09, 2012 | 14.88 | 15.54 | 14.64 | 14.64 | 3,380 | -0.24(-1.61%) |
Mar 08, 2012 | 14.64 | 15.00 | 14.64 | 14.88 | 1,392 | +0.36(+2.48%) |
Mar 07, 2012 | 14.64 | 14.88 | 14.52 | 14.52 | 1,927 | -0.12(-0.82%) |
Mar 06, 2012 | 15.01 | 15.01 | 14.64 | 14.64 | 1,857 | -0.48(-3.17%) |
Mar 05, 2012 | 15.12 | 15.60 | 15.12 | 15.12 | 236 | +0.12(+0.80%) |
Mar 02, 2012 | 15.48 | 15.48 | 15.00 | 15.00 | 225 | -0.48(-3.11%) |
Mar 01, 2012 | 15.68 | 15.72 | 15.48 | 15.48 | 417 | +0.00(+0.01%) |
Feb 29, 2012 | 15.84 | 15.84 | 15.48 | 15.48 | 422 | -0.36(-2.27%) |
Feb 28, 2012 | 15.60 | 15.84 | 15.00 | 15.84 | 2,405 | +0.60(+3.93%) |
Feb 27, 2012 | 15.48 | 15.84 | 15.24 | 15.24 | 1,831 | +0.00(+0.00%) |
Feb 24, 2012 | 15.13 | 15.72 | 15.13 | 15.24 | 941 | +0.36(+2.42%) |
Feb 23, 2012 | 15.00 | 15.00 | 14.88 | 14.88 | 1,037 | +0.00(+0.00%) |
Feb 22, 2012 | 15.00 | 15.00 | 14.88 | 14.88 | 507 | +0.00(+0.00%) |
Feb 21, 2012 | 15.12 | 15.12 | 14.88 | 14.88 | 2,786 | -0.12(-0.80%) |
Feb 17, 2012 | 15.07 | 16.19 | 15.00 | 15.00 | 2,558 | +0.00(+0.00%) |
Feb 16, 2012 | 15.24 | 16.56 | 14.88 | 15.00 | 4,310 | -0.36(-2.34%) |
Feb 15, 2012 | 16.08 | 16.20 | 15.24 | 15.36 | 1,977 | +0.00(+0.00%) |
Feb 14, 2012 | 16.08 | 16.92 | 15.36 | 15.36 | 7,223 | -0.72(-4.48%) |
Feb 13, 2012 | 16.20 | 16.80 | 15.72 | 16.08 | 4,130 | +0.24(+1.52%) |
Feb 10, 2012 | 16.68 | 16.68 | 15.60 | 15.84 | 1,280 | -0.60(-3.65%) |
Feb 09, 2012 | 16.20 | 16.56 | 15.36 | 16.44 | 2,544 | +0.24(+1.48%) |
Feb 08, 2012 | 16.32 | 16.32 | 15.36 | 16.20 | 628 | -0.24(-1.46%) |
Feb 07, 2012 | 15.36 | 16.68 | 15.00 | 16.44 | 2,112 | +1.32(+8.73%) |
Feb 06, 2012 | 15.96 | 16.47 | 15.12 | 15.12 | 1,734 | -0.24(-1.56%) |
Feb 03, 2012 | 15.96 | 16.08 | 15.36 | 15.36 | 355 | +0.12(+0.79%) |
Feb 02, 2012 | 15.96 | 16.41 | 15.12 | 15.24 | 3,169 | +0.12(+0.79%) |