Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.76 | 14.77 | 14.45 | 14.49 | 222,607 | -0.31(-2.12%) |
Apr 27, 2012 | 14.66 | 14.85 | 14.41 | 14.80 | 273,948 | +0.18(+1.23%) |
Apr 26, 2012 | 14.49 | 14.73 | 14.43 | 14.62 | 166,901 | +0.13(+0.87%) |
Apr 25, 2012 | 14.40 | 14.76 | 14.35 | 14.50 | 304,916 | +0.27(+1.89%) |
Apr 24, 2012 | 13.95 | 14.27 | 13.87 | 14.23 | 213,643 | +0.25(+1.80%) |
Apr 23, 2012 | 14.18 | 14.18 | 13.85 | 13.98 | 256,120 | -0.48(-3.35%) |
Apr 20, 2012 | 14.34 | 14.71 | 14.33 | 14.46 | 281,226 | +0.25(+1.77%) |
Apr 19, 2012 | 14.47 | 14.53 | 14.05 | 14.21 | 213,662 | -0.28(-1.92%) |
Apr 18, 2012 | 14.58 | 14.58 | 14.35 | 14.49 | 244,224 | -0.21(-1.40%) |
Apr 17, 2012 | 14.53 | 14.88 | 14.53 | 14.70 | 181,882 | +0.31(+2.18%) |
Apr 16, 2012 | 14.34 | 14.49 | 14.10 | 14.38 | 182,174 | +0.14(+1.01%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.20 | 14.24 | 274,617 | -0.41(-2.82%) |
Apr 12, 2012 | 14.40 | 14.81 | 14.40 | 14.65 | 172,189 | +0.23(+1.62%) |
Apr 11, 2012 | 14.34 | 14.42 | 14.23 | 14.42 | 253,559 | +0.27(+1.90%) |
Apr 10, 2012 | 14.19 | 14.54 | 13.99 | 14.15 | 476,884 | -0.06(-0.44%) |
Apr 09, 2012 | 14.45 | 14.45 | 14.01 | 14.21 | 347,846 | -0.53(-3.59%) |
Apr 05, 2012 | 14.62 | 14.84 | 14.58 | 14.74 | 216,546 | +0.02(+0.12%) |
Apr 04, 2012 | 14.86 | 14.93 | 14.64 | 14.72 | 286,210 | -0.33(-2.21%) |
Apr 03, 2012 | 15.20 | 15.20 | 14.94 | 15.06 | 323,168 | -0.20(-1.29%) |
Apr 02, 2012 | 15.02 | 15.33 | 14.81 | 15.25 | 439,010 | +0.22(+1.49%) |
Mar 30, 2012 | 15.16 | 15.18 | 15.00 | 15.03 | 337,911 | -0.05(-0.36%) |
Mar 29, 2012 | 14.72 | 15.15 | 14.66 | 15.08 | 449,882 | +0.24(+1.63%) |
Mar 28, 2012 | 14.71 | 14.85 | 14.54 | 14.84 | 364,582 | +0.18(+1.22%) |
Mar 27, 2012 | 14.92 | 14.94 | 14.66 | 14.66 | 172,622 | -0.23(-1.57%) |
Mar 26, 2012 | 14.20 | 14.89 | 14.20 | 14.89 | 309,560 | +0.80(+5.66%) |
Mar 23, 2012 | 13.86 | 14.10 | 13.70 | 14.10 | 262,111 | +0.23(+1.68%) |
Mar 22, 2012 | 14.09 | 14.09 | 13.75 | 13.86 | 216,971 | -0.30(-2.09%) |
Mar 21, 2012 | 14.45 | 14.64 | 14.16 | 14.16 | 321,143 | -0.33(-2.29%) |
Mar 20, 2012 | 14.62 | 14.71 | 14.41 | 14.49 | 160,110 | -0.27(-1.82%) |
Mar 19, 2012 | 14.58 | 14.99 | 14.48 | 14.76 | 224,737 | +0.13(+0.86%) |
Mar 16, 2012 | 14.46 | 14.68 | 14.46 | 14.63 | 430,095 | +0.07(+0.49%) |
Mar 15, 2012 | 14.29 | 14.63 | 14.20 | 14.56 | 322,003 | +0.27(+1.88%) |
Mar 14, 2012 | 14.35 | 14.51 | 14.21 | 14.29 | 348,877 | -0.09(-0.62%) |
Mar 13, 2012 | 14.01 | 14.49 | 13.93 | 14.38 | 495,110 | +0.53(+3.82%) |
Mar 12, 2012 | 14.03 | 14.10 | 13.80 | 13.85 | 238,399 | -0.14(-1.03%) |
Mar 09, 2012 | 13.71 | 14.05 | 13.55 | 14.00 | 637,845 | +0.27(+1.96%) |
Mar 08, 2012 | 13.76 | 13.88 | 13.52 | 13.73 | 718,518 | +0.02(+0.13%) |
Mar 07, 2012 | 14.28 | 14.40 | 13.55 | 13.71 | 887,357 | -0.65(-4.50%) |
Mar 06, 2012 | 14.09 | 14.59 | 14.01 | 14.36 | 893,129 | +0.12(+0.82%) |
Mar 05, 2012 | 14.13 | 14.36 | 14.01 | 14.24 | 345,011 | +0.00(+0.00%) |
Mar 02, 2012 | 14.44 | 14.56 | 14.19 | 14.24 | 429,085 | -0.20(-1.37%) |
Mar 01, 2012 | 14.44 | 14.96 | 14.34 | 14.44 | 465,289 | +0.11(+0.75%) |
Feb 29, 2012 | 14.47 | 14.74 | 14.21 | 14.33 | 476,054 | -0.08(-0.56%) |
Feb 28, 2012 | 14.79 | 14.79 | 14.36 | 14.41 | 375,756 | -0.39(-2.61%) |
Feb 27, 2012 | 14.60 | 14.93 | 14.36 | 14.80 | 269,143 | +0.03(+0.18%) |
Feb 24, 2012 | 14.97 | 15.01 | 14.69 | 14.77 | 172,741 | -0.21(-1.38%) |
Feb 23, 2012 | 14.75 | 15.01 | 14.63 | 14.97 | 286,128 | +0.30(+2.02%) |
Feb 22, 2012 | 14.79 | 14.94 | 14.53 | 14.68 | 276,012 | -0.13(-0.91%) |
Feb 21, 2012 | 14.84 | 15.18 | 14.76 | 14.81 | 293,464 | -0.01(-0.06%) |
Feb 17, 2012 | 14.64 | 15.06 | 14.59 | 14.82 | 491,154 | +0.25(+1.72%) |
Feb 16, 2012 | 14.70 | 14.86 | 14.38 | 14.57 | 607,465 | -0.09(-0.61%) |
Feb 15, 2012 | 14.95 | 14.95 | 14.62 | 14.66 | 453,998 | -0.18(-1.21%) |
Feb 14, 2012 | 15.15 | 15.18 | 14.71 | 14.84 | 401,052 | -0.38(-2.48%) |
Feb 13, 2012 | 15.29 | 15.38 | 15.07 | 15.22 | 207,665 | +0.10(+0.65%) |
Feb 10, 2012 | 15.02 | 15.32 | 14.65 | 15.12 | 278,445 | -0.12(-0.77%) |
Feb 09, 2012 | 15.28 | 15.34 | 14.94 | 15.23 | 282,658 | -0.03(-0.18%) |
Feb 08, 2012 | 15.38 | 15.49 | 15.16 | 15.26 | 282,289 | -0.08(-0.53%) |
Feb 07, 2012 | 15.17 | 15.43 | 15.03 | 15.34 | 533,020 | +0.09(+0.59%) |
Feb 06, 2012 | 15.07 | 15.27 | 14.94 | 15.25 | 469,599 | +0.09(+0.59%) |
Feb 03, 2012 | 15.35 | 15.36 | 14.97 | 15.16 | 593,387 | +0.27(+1.81%) |
Feb 02, 2012 | 15.16 | 15.22 | 14.80 | 14.89 | 500,459 | -0.25(-1.66%) |