Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.38 | 14.53 | 14.18 | 14.53 | 453,303 | +0.10(+0.67%) |
Apr 27, 2012 | 14.30 | 14.50 | 14.12 | 14.43 | 428,034 | +0.19(+1.36%) |
Apr 26, 2012 | 14.10 | 14.29 | 14.07 | 14.24 | 425,379 | +0.12(+0.82%) |
Apr 25, 2012 | 13.57 | 14.40 | 13.57 | 14.12 | 1,456,000 | +0.77(+5.79%) |
Apr 24, 2012 | 13.66 | 13.71 | 13.16 | 13.35 | 1,402,085 | -0.53(-3.83%) |
Apr 23, 2012 | 13.77 | 13.93 | 13.65 | 13.88 | 180,266 | -0.12(-0.83%) |
Apr 20, 2012 | 14.02 | 14.17 | 13.97 | 14.00 | 151,962 | +0.01(+0.07%) |
Apr 19, 2012 | 14.12 | 14.31 | 13.90 | 13.99 | 220,019 | -0.22(-1.57%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 338,751 | -0.15(-1.08%) |
Apr 17, 2012 | 13.98 | 14.38 | 13.97 | 14.36 | 334,294 | +0.48(+3.48%) |
Apr 16, 2012 | 14.16 | 14.16 | 13.83 | 13.88 | 311,578 | -0.18(-1.31%) |
Apr 13, 2012 | 14.26 | 14.28 | 13.91 | 14.06 | 468,973 | -0.21(-1.49%) |
Apr 12, 2012 | 13.97 | 14.33 | 13.96 | 14.28 | 399,378 | +0.33(+2.36%) |
Apr 11, 2012 | 13.94 | 14.00 | 13.43 | 13.95 | 792,902 | +0.16(+1.19%) |
Apr 10, 2012 | 14.39 | 14.47 | 13.75 | 13.78 | 436,424 | -0.67(-4.62%) |
Apr 09, 2012 | 14.71 | 14.72 | 14.41 | 14.45 | 208,637 | -0.53(-3.55%) |
Apr 05, 2012 | 15.00 | 15.07 | 14.72 | 14.98 | 498,030 | -0.04(-0.26%) |
Apr 04, 2012 | 15.37 | 15.41 | 14.92 | 15.02 | 1,187,920 | -0.48(-3.12%) |
Apr 03, 2012 | 15.72 | 15.86 | 15.37 | 15.50 | 583,852 | +0.07(+0.47%) |
Apr 02, 2012 | 14.80 | 15.60 | 14.60 | 15.43 | 788,409 | +0.63(+4.28%) |
Mar 30, 2012 | 14.98 | 14.98 | 14.66 | 14.80 | 560,581 | -0.12(-0.78%) |
Mar 29, 2012 | 14.95 | 14.96 | 14.48 | 14.91 | 519,286 | -0.09(-0.58%) |
Mar 28, 2012 | 15.24 | 15.44 | 14.75 | 15.00 | 710,636 | -0.02(-0.13%) |
Mar 27, 2012 | 15.25 | 15.38 | 14.85 | 15.02 | 802,017 | -0.18(-1.21%) |
Mar 26, 2012 | 14.80 | 15.21 | 14.80 | 15.20 | 680,232 | +0.53(+3.62%) |
Mar 23, 2012 | 14.55 | 14.98 | 14.35 | 14.67 | 778,171 | +0.17(+1.20%) |
Mar 22, 2012 | 14.52 | 14.64 | 14.41 | 14.50 | 492,067 | -0.11(-0.73%) |
Mar 21, 2012 | 14.84 | 15.10 | 14.57 | 14.60 | 402,883 | -0.19(-1.31%) |
Mar 20, 2012 | 15.18 | 15.21 | 14.78 | 14.80 | 436,190 | -0.46(-3.04%) |
Mar 19, 2012 | 15.17 | 15.41 | 15.17 | 15.26 | 337,752 | +0.02(+0.13%) |
Mar 16, 2012 | 15.13 | 15.31 | 15.02 | 15.24 | 466,572 | +0.09(+0.57%) |
Mar 15, 2012 | 15.06 | 15.19 | 14.93 | 15.16 | 209,472 | +0.14(+0.97%) |
Mar 14, 2012 | 15.22 | 15.24 | 14.95 | 15.01 | 219,885 | -0.16(-1.08%) |
Mar 13, 2012 | 15.05 | 15.21 | 14.95 | 15.17 | 270,255 | +0.17(+1.16%) |
Mar 12, 2012 | 15.12 | 15.18 | 14.98 | 15.00 | 171,559 | -0.12(-0.77%) |
Mar 09, 2012 | 15.08 | 15.24 | 15.06 | 15.12 | 346,784 | +0.02(+0.13%) |
Mar 08, 2012 | 14.90 | 15.15 | 14.90 | 15.10 | 280,370 | +0.29(+1.96%) |
Mar 07, 2012 | 14.84 | 14.93 | 14.76 | 14.81 | 290,108 | +0.05(+0.33%) |
Mar 06, 2012 | 14.95 | 15.13 | 14.70 | 14.76 | 468,815 | -0.37(-2.43%) |
Mar 05, 2012 | 15.37 | 15.43 | 15.11 | 15.13 | 616,126 | -0.31(-2.00%) |
Mar 02, 2012 | 15.48 | 15.60 | 15.31 | 15.44 | 541,626 | -0.08(-0.50%) |
Mar 01, 2012 | 15.51 | 15.67 | 15.46 | 15.51 | 780,013 | +0.02(+0.12%) |
Feb 29, 2012 | 15.64 | 15.75 | 15.44 | 15.49 | 624,935 | -0.15(-0.99%) |
Feb 28, 2012 | 15.64 | 15.72 | 15.28 | 15.65 | 634,016 | +0.04(+0.25%) |
Feb 27, 2012 | 15.71 | 15.75 | 15.53 | 15.61 | 419,027 | -0.11(-0.68%) |
Feb 24, 2012 | 15.57 | 15.75 | 15.53 | 15.72 | 168,135 | +0.15(+0.99%) |
Feb 23, 2012 | 15.48 | 15.63 | 15.32 | 15.56 | 555,965 | +0.05(+0.31%) |
Feb 22, 2012 | 15.34 | 15.66 | 14.64 | 15.51 | 784,940 | +0.25(+1.65%) |
Feb 21, 2012 | 14.99 | 15.34 | 14.88 | 15.26 | 656,702 | +0.29(+1.94%) |
Feb 17, 2012 | 15.25 | 15.25 | 14.91 | 14.97 | 276,849 | -0.27(-1.78%) |
Feb 16, 2012 | 14.88 | 15.25 | 14.83 | 15.24 | 327,790 | +0.32(+2.14%) |
Feb 15, 2012 | 14.93 | 15.03 | 14.75 | 14.92 | 373,464 | +0.05(+0.32%) |
Feb 14, 2012 | 14.62 | 14.91 | 14.49 | 14.88 | 328,341 | +0.18(+1.25%) |
Feb 13, 2012 | 14.41 | 14.71 | 14.41 | 14.69 | 181,604 | +0.41(+2.84%) |
Feb 10, 2012 | 14.49 | 14.53 | 14.24 | 14.29 | 346,906 | -0.37(-2.51%) |
Feb 09, 2012 | 14.61 | 14.73 | 14.38 | 14.65 | 300,181 | +0.05(+0.33%) |
Feb 08, 2012 | 14.49 | 14.64 | 14.29 | 14.60 | 287,384 | +0.14(+1.00%) |
Feb 07, 2012 | 14.54 | 14.69 | 14.30 | 14.46 | 146,386 | -0.08(-0.53%) |
Feb 06, 2012 | 14.57 | 14.68 | 14.43 | 14.54 | 197,590 | -0.01(-0.07%) |
Feb 03, 2012 | 14.45 | 14.65 | 14.35 | 14.55 | 260,197 | +0.27(+1.90%) |
Feb 02, 2012 | 14.21 | 14.36 | 14.20 | 14.28 | 321,064 | +0.06(+0.41%) |