Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.29 | 11.78 | 11.29 | 11.53 | 22,392 | +0.01(+0.13%) |
Apr 27, 2012 | 11.44 | 11.56 | 11.25 | 11.51 | 8,225 | -0.04(-0.38%) |
Apr 26, 2012 | 11.26 | 11.61 | 11.21 | 11.56 | 21,573 | +0.10(+0.87%) |
Apr 25, 2012 | 10.98 | 11.49 | 10.81 | 11.46 | 34,991 | +0.57(+5.22%) |
Apr 24, 2012 | 11.58 | 11.66 | 10.74 | 10.89 | 57,055 | -0.64(-5.56%) |
Apr 23, 2012 | 12.14 | 12.17 | 11.46 | 11.53 | 68,490 | -0.74(-6.04%) |
Apr 20, 2012 | 12.10 | 12.28 | 12.08 | 12.27 | 24,608 | +0.17(+1.42%) |
Apr 19, 2012 | 12.46 | 12.46 | 11.95 | 12.10 | 49,943 | -0.44(-3.51%) |
Apr 18, 2012 | 13.29 | 13.29 | 12.39 | 12.54 | 104,401 | -1.08(-7.92%) |
Apr 17, 2012 | 13.57 | 13.80 | 13.56 | 13.61 | 13,983 | +0.05(+0.38%) |
Apr 16, 2012 | 13.84 | 14.09 | 13.56 | 13.56 | 14,490 | -0.28(-2.01%) |
Apr 13, 2012 | 13.88 | 14.05 | 13.84 | 13.84 | 5,824 | -0.23(-1.64%) |
Apr 12, 2012 | 13.93 | 14.14 | 13.87 | 14.07 | 8,901 | -0.07(-0.49%) |
Apr 11, 2012 | 14.33 | 14.48 | 14.09 | 14.14 | 5,464 | +0.02(+0.13%) |
Apr 10, 2012 | 14.37 | 14.37 | 14.12 | 14.12 | 13,890 | -0.25(-1.76%) |
Apr 09, 2012 | 14.25 | 14.39 | 14.19 | 14.38 | 9,755 | -0.18(-1.24%) |
Apr 05, 2012 | 14.09 | 14.56 | 13.95 | 14.56 | 6,934 | +0.52(+3.74%) |
Apr 04, 2012 | 13.93 | 14.15 | 13.93 | 14.03 | 8,243 | -0.05(-0.34%) |
Apr 03, 2012 | 14.02 | 14.23 | 14.00 | 14.08 | 13,058 | +0.06(+0.42%) |
Apr 02, 2012 | 14.26 | 14.30 | 13.95 | 14.02 | 34,571 | -0.29(-1.99%) |
Mar 30, 2012 | 14.26 | 14.47 | 14.20 | 14.31 | 5,777 | +0.08(+0.59%) |
Mar 29, 2012 | 14.40 | 14.40 | 14.22 | 14.22 | 7,580 | -0.21(-1.43%) |
Mar 28, 2012 | 14.49 | 14.58 | 14.40 | 14.43 | 10,167 | -0.10(-0.69%) |
Mar 27, 2012 | 15.15 | 15.15 | 14.46 | 14.53 | 22,908 | -0.76(-4.96%) |
Mar 26, 2012 | 15.30 | 15.33 | 15.15 | 15.29 | 4,697 | -0.04(-0.29%) |
Mar 23, 2012 | 15.61 | 15.61 | 15.33 | 15.33 | 5,889 | -0.16(-1.06%) |
Mar 22, 2012 | 15.65 | 15.67 | 15.50 | 15.50 | 3,826 | -0.09(-0.59%) |
Mar 21, 2012 | 15.50 | 15.59 | 15.33 | 15.59 | 1,564 | +0.09(+0.59%) |
Mar 20, 2012 | 15.43 | 15.69 | 15.43 | 15.50 | 9,469 | +0.06(+0.40%) |
Mar 19, 2012 | 15.28 | 15.43 | 15.04 | 15.43 | 9,330 | +0.19(+1.25%) |
Mar 16, 2012 | 15.36 | 15.61 | 15.16 | 15.24 | 4,265 | -0.19(-1.24%) |
Mar 15, 2012 | 15.54 | 15.61 | 15.41 | 15.43 | 4,341 | -0.17(-1.07%) |
Mar 14, 2012 | 15.48 | 15.70 | 15.48 | 15.60 | 3,015 | +0.05(+0.30%) |
Mar 13, 2012 | 15.74 | 15.79 | 15.48 | 15.56 | 6,985 | -0.18(-1.13%) |
Mar 12, 2012 | 15.42 | 15.88 | 15.42 | 15.73 | 8,034 | +0.13(+0.86%) |
Mar 09, 2012 | 15.54 | 15.60 | 15.36 | 15.60 | 3,300 | -0.10(-0.63%) |
Mar 08, 2012 | 15.70 | 15.70 | 15.65 | 15.70 | 2,465 | +0.14(+0.88%) |
Mar 07, 2012 | 15.05 | 15.75 | 14.88 | 15.56 | 25,574 | +0.59(+3.97%) |
Mar 06, 2012 | 15.59 | 15.59 | 14.80 | 14.97 | 19,684 | -0.80(-5.07%) |
Mar 05, 2012 | 15.77 | 15.77 | 15.38 | 15.77 | 5,607 | +0.07(+0.44%) |
Mar 02, 2012 | 15.57 | 15.70 | 15.57 | 15.70 | 1,898 | +0.00(+0.00%) |
Mar 01, 2012 | 15.68 | 15.78 | 15.42 | 15.70 | 6,015 | +0.02(+0.12%) |
Feb 29, 2012 | 15.66 | 15.88 | 15.49 | 15.68 | 14,844 | +0.05(+0.34%) |
Feb 28, 2012 | 15.62 | 15.88 | 15.37 | 15.63 | 10,883 | +0.07(+0.48%) |
Feb 27, 2012 | 15.72 | 15.72 | 15.55 | 15.55 | 5,993 | -0.11(-0.70%) |
Feb 24, 2012 | 15.45 | 15.66 | 15.45 | 15.66 | 12,636 | +0.15(+0.95%) |
Feb 23, 2012 | 15.47 | 15.57 | 15.25 | 15.51 | 8,324 | +0.03(+0.23%) |
Feb 22, 2012 | 15.34 | 15.48 | 15.34 | 15.48 | 6,522 | +0.00(+0.02%) |
Feb 21, 2012 | 15.47 | 15.49 | 15.27 | 15.48 | 15,697 | +0.23(+1.53%) |
Feb 17, 2012 | 15.19 | 15.41 | 15.19 | 15.24 | 7,664 | +0.07(+0.48%) |
Feb 16, 2012 | 15.16 | 15.27 | 14.97 | 15.17 | 10,429 | +0.12(+0.82%) |
Feb 15, 2012 | 15.12 | 15.12 | 14.88 | 15.05 | 11,321 | -0.12(-0.81%) |
Feb 14, 2012 | 15.15 | 15.17 | 14.93 | 15.17 | 15,631 | -0.09(-0.60%) |
Feb 13, 2012 | 15.19 | 15.39 | 15.17 | 15.26 | 3,027 | -0.07(-0.45%) |
Feb 10, 2012 | 15.36 | 15.36 | 15.12 | 15.33 | 4,279 | -0.19(-1.20%) |
Feb 09, 2012 | 15.48 | 15.53 | 15.17 | 15.52 | 15,719 | -0.02(-0.14%) |
Feb 08, 2012 | 15.58 | 15.61 | 15.26 | 15.54 | 7,843 | -0.05(-0.33%) |
Feb 07, 2012 | 15.35 | 15.63 | 15.35 | 15.59 | 9,356 | +0.03(+0.21%) |
Feb 06, 2012 | 15.35 | 15.66 | 14.90 | 15.56 | 11,230 | +0.07(+0.47%) |
Feb 03, 2012 | 15.53 | 15.64 | 15.31 | 15.48 | 6,626 | -0.05(-0.33%) |
Feb 02, 2012 | 15.62 | 15.62 | 14.57 | 15.53 | 15,083 | -0.09(-0.58%) |