Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.35 | 14.48 | 14.30 | 14.43 | 1,436 | -0.06(-0.40%) |
Apr 27, 2012 | 14.65 | 14.65 | 14.37 | 14.49 | 1,690 | -0.33(-2.23%) |
Apr 26, 2012 | 14.22 | 14.87 | 14.22 | 14.82 | 2,590 | +0.74(+5.26%) |
Apr 25, 2012 | 13.96 | 14.32 | 13.96 | 14.08 | 3,595 | +0.39(+2.84%) |
Apr 24, 2012 | 14.16 | 14.16 | 13.67 | 13.69 | 2,345 | -0.43(-3.04%) |
Apr 23, 2012 | 14.20 | 14.21 | 14.12 | 14.12 | 860 | -0.22(-1.53%) |
Apr 20, 2012 | 14.37 | 14.52 | 14.34 | 14.34 | 3,135 | +0.00(+0.00%) |
Apr 19, 2012 | 14.33 | 14.60 | 14.18 | 14.34 | 1,200 | -0.04(-0.27%) |
Apr 18, 2012 | 14.53 | 14.53 | 14.38 | 14.38 | 1,100 | -0.05(-0.35%) |
Apr 17, 2012 | 14.45 | 14.45 | 14.38 | 14.43 | 4,040 | +0.23(+1.65%) |
Apr 16, 2012 | 14.23 | 14.23 | 14.10 | 14.20 | 1,540 | +0.00(+0.00%) |
Apr 13, 2012 | 14.18 | 14.25 | 14.16 | 14.20 | 3,870 | -0.07(-0.48%) |
Apr 12, 2012 | 14.19 | 14.26 | 14.19 | 14.26 | 845 | +0.35(+2.50%) |
Apr 11, 2012 | 14.08 | 14.12 | 13.92 | 13.92 | 3,316 | +0.26(+1.93%) |
Apr 10, 2012 | 13.99 | 13.99 | 13.65 | 13.65 | 1,270 | -0.55(-3.85%) |
Apr 09, 2012 | 14.20 | 14.39 | 14.01 | 14.20 | 3,094 | -0.22(-1.51%) |
Apr 05, 2012 | 14.81 | 14.81 | 14.42 | 14.42 | 1,521 | +0.08(+0.59%) |
Apr 04, 2012 | 14.56 | 14.56 | 14.09 | 14.33 | 5,669 | -0.68(-4.52%) |
Apr 03, 2012 | 15.42 | 15.42 | 15.01 | 15.01 | 4,175 | -0.27(-1.75%) |
Apr 02, 2012 | 15.27 | 15.51 | 15.22 | 15.28 | 3,080 | +0.35(+2.35%) |
Mar 30, 2012 | 14.74 | 14.97 | 14.71 | 14.93 | 12,021 | +0.28(+1.93%) |
Mar 29, 2012 | 14.53 | 14.72 | 14.53 | 14.65 | 3,620 | -0.19(-1.30%) |
Mar 28, 2012 | 14.81 | 14.84 | 14.78 | 14.84 | 1,628 | -0.08(-0.54%) |
Mar 27, 2012 | 14.93 | 15.04 | 14.92 | 14.92 | 985 | -0.28(-1.82%) |
Mar 26, 2012 | 15.41 | 15.49 | 15.20 | 15.20 | 6,790 | -0.21(-1.34%) |
Mar 23, 2012 | 15.12 | 15.43 | 15.12 | 15.40 | 1,140 | +0.10(+0.67%) |
Mar 22, 2012 | 15.66 | 15.66 | 14.79 | 15.30 | 3,474 | -0.77(-4.79%) |
Mar 21, 2012 | 16.52 | 16.52 | 16.07 | 16.07 | 3,100 | -0.51(-3.08%) |
Mar 20, 2012 | 16.26 | 16.69 | 16.26 | 16.58 | 3,230 | -0.42(-2.47%) |
Mar 19, 2012 | 17.25 | 17.25 | 16.92 | 17.00 | 1,815 | -0.53(-3.00%) |
Mar 16, 2012 | 17.37 | 17.53 | 17.32 | 17.53 | 7,675 | +0.23(+1.30%) |
Mar 15, 2012 | 17.37 | 17.37 | 17.30 | 17.30 | 1,330 | -0.04(-0.23%) |
Mar 14, 2012 | 17.60 | 17.60 | 17.25 | 17.34 | 2,285 | -0.20(-1.14%) |
Mar 13, 2012 | 17.80 | 17.80 | 17.31 | 17.54 | 2,655 | +0.21(+1.22%) |
Mar 12, 2012 | 17.56 | 17.57 | 17.25 | 17.33 | 4,285 | -0.26(-1.48%) |
Mar 09, 2012 | 17.63 | 17.66 | 17.43 | 17.59 | 4,240 | -0.09(-0.48%) |
Mar 08, 2012 | 17.38 | 17.69 | 17.31 | 17.68 | 3,895 | +0.57(+3.30%) |
Mar 07, 2012 | 17.11 | 17.18 | 16.97 | 17.11 | 4,509 | -0.01(-0.05%) |
Mar 06, 2012 | 17.38 | 17.55 | 17.04 | 17.12 | 1,450 | -0.38(-2.18%) |
Mar 05, 2012 | 17.70 | 17.70 | 17.34 | 17.50 | 2,675 | -0.43(-2.38%) |
Mar 02, 2012 | 18.01 | 18.01 | 17.92 | 17.93 | 3,955 | -0.00(-0.02%) |
Mar 01, 2012 | 17.98 | 18.04 | 17.88 | 17.93 | 3,495 | +0.19(+1.05%) |
Feb 29, 2012 | 17.52 | 17.85 | 17.52 | 17.74 | 6,242 | +0.40(+2.34%) |
Feb 28, 2012 | 17.38 | 17.49 | 17.16 | 17.34 | 6,080 | +0.17(+0.98%) |
Feb 27, 2012 | 17.06 | 17.40 | 17.04 | 17.17 | 1,720 | -0.11(-0.61%) |
Feb 24, 2012 | 16.56 | 17.48 | 16.56 | 17.28 | 2,310 | +0.76(+4.62%) |
Feb 23, 2012 | 16.29 | 16.55 | 16.24 | 16.51 | 1,895 | +0.24(+1.48%) |
Feb 22, 2012 | 16.40 | 16.45 | 16.27 | 16.27 | 15,410 | -0.13(-0.78%) |
Feb 21, 2012 | 16.47 | 16.50 | 16.37 | 16.40 | 2,980 | +0.06(+0.37%) |
Feb 17, 2012 | 16.28 | 16.41 | 16.06 | 16.34 | 8,880 | +0.14(+0.84%) |
Feb 16, 2012 | 16.26 | 16.27 | 16.20 | 16.20 | 940 | -0.00(-0.03%) |
Feb 15, 2012 | 16.27 | 16.27 | 16.16 | 16.21 | 1,780 | +0.08(+0.49%) |
Feb 14, 2012 | 16.08 | 16.15 | 16.02 | 16.13 | 16,450 | +0.00(+0.00%) |
Feb 13, 2012 | 16.20 | 16.20 | 16.07 | 16.13 | 1,060 | +0.14(+0.90%) |
Feb 10, 2012 | 16.02 | 16.12 | 15.98 | 15.99 | 2,108 | -0.13(-0.83%) |
Feb 09, 2012 | 16.19 | 16.23 | 16.06 | 16.12 | 6,962 | +0.06(+0.37%) |
Feb 08, 2012 | 16.14 | 16.18 | 16.04 | 16.06 | 2,320 | -0.07(-0.43%) |
Feb 07, 2012 | 15.96 | 16.14 | 15.93 | 16.13 | 3,105 | +0.20(+1.26%) |
Feb 06, 2012 | 15.71 | 15.95 | 15.71 | 15.93 | 3,135 | +0.24(+1.53%) |
Feb 03, 2012 | 15.51 | 15.74 | 15.51 | 15.69 | 2,960 | +0.11(+0.71%) |
Feb 02, 2012 | 15.32 | 15.58 | 15.23 | 15.58 | 5,730 | +0.21(+1.37%) |