Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.40 | 14.40 | 14.04 | 14.06 | 170,783 | -0.34(-2.38%) |
Apr 27, 2012 | 14.19 | 14.42 | 14.05 | 14.41 | 126,164 | +0.23(+1.64%) |
Apr 26, 2012 | 14.15 | 14.28 | 14.04 | 14.17 | 103,131 | -0.04(-0.29%) |
Apr 25, 2012 | 14.50 | 14.56 | 14.15 | 14.22 | 182,884 | -0.13(-0.91%) |
Apr 24, 2012 | 14.40 | 14.45 | 14.27 | 14.35 | 171,195 | -0.10(-0.66%) |
Apr 23, 2012 | 14.23 | 14.49 | 14.22 | 14.44 | 206,561 | -0.06(-0.42%) |
Apr 20, 2012 | 14.50 | 14.64 | 14.22 | 14.50 | 202,165 | +0.35(+2.47%) |
Apr 19, 2012 | 14.30 | 14.43 | 14.07 | 14.15 | 102,084 | -0.14(-0.96%) |
Apr 18, 2012 | 14.61 | 14.61 | 14.20 | 14.29 | 149,870 | -0.41(-2.79%) |
Apr 17, 2012 | 14.64 | 14.86 | 14.60 | 14.70 | 107,959 | +0.22(+1.51%) |
Apr 16, 2012 | 14.29 | 14.59 | 14.24 | 14.48 | 73,223 | +0.24(+1.68%) |
Apr 13, 2012 | 14.54 | 14.61 | 14.23 | 14.24 | 108,625 | -0.40(-2.71%) |
Apr 12, 2012 | 14.56 | 14.69 | 14.48 | 14.64 | 96,134 | +0.10(+0.71%) |
Apr 11, 2012 | 14.42 | 14.54 | 14.35 | 14.54 | 119,573 | +0.23(+1.63%) |
Apr 10, 2012 | 14.55 | 14.55 | 14.24 | 14.30 | 167,655 | -0.25(-1.69%) |
Apr 09, 2012 | 14.49 | 14.66 | 14.40 | 14.55 | 111,576 | -0.26(-1.76%) |
Apr 05, 2012 | 14.74 | 14.95 | 14.70 | 14.81 | 122,850 | -0.11(-0.73%) |
Apr 04, 2012 | 15.07 | 15.15 | 14.87 | 14.92 | 82,990 | -0.38(-2.46%) |
Apr 03, 2012 | 15.34 | 15.40 | 15.14 | 15.30 | 112,700 | -0.09(-0.58%) |
Apr 02, 2012 | 15.08 | 15.39 | 14.99 | 15.39 | 133,794 | +0.27(+1.81%) |
Mar 30, 2012 | 15.39 | 15.39 | 15.06 | 15.11 | 200,990 | -0.14(-0.94%) |
Mar 29, 2012 | 15.17 | 15.29 | 14.93 | 15.26 | 127,285 | -0.07(-0.45%) |
Mar 28, 2012 | 15.11 | 15.41 | 15.11 | 15.32 | 217,404 | +0.19(+1.27%) |
Mar 27, 2012 | 15.30 | 15.44 | 15.13 | 15.13 | 219,883 | -0.19(-1.25%) |
Mar 26, 2012 | 15.17 | 15.41 | 15.12 | 15.32 | 260,616 | +0.28(+1.87%) |
Mar 23, 2012 | 14.89 | 15.05 | 14.64 | 15.04 | 292,458 | +0.09(+0.60%) |
Mar 22, 2012 | 15.00 | 15.14 | 14.77 | 14.95 | 233,039 | -0.21(-1.35%) |
Mar 21, 2012 | 15.28 | 15.32 | 15.14 | 15.16 | 177,275 | -0.07(-0.45%) |
Mar 20, 2012 | 15.26 | 15.39 | 15.18 | 15.23 | 200,365 | -0.14(-0.89%) |
Mar 19, 2012 | 15.17 | 15.54 | 15.04 | 15.37 | 136,254 | +0.18(+1.17%) |
Mar 16, 2012 | 15.21 | 15.37 | 15.06 | 15.19 | 195,480 | +0.05(+0.32%) |
Mar 15, 2012 | 14.97 | 15.17 | 14.82 | 15.14 | 120,065 | +0.26(+1.75%) |
Mar 14, 2012 | 15.15 | 15.18 | 14.78 | 14.88 | 118,470 | -0.30(-1.98%) |
Mar 13, 2012 | 14.87 | 15.19 | 14.77 | 15.18 | 160,056 | +0.47(+3.21%) |
Mar 12, 2012 | 14.81 | 14.82 | 14.61 | 14.71 | 116,495 | -0.04(-0.28%) |
Mar 09, 2012 | 14.57 | 14.93 | 14.57 | 14.75 | 126,262 | +0.18(+1.22%) |
Mar 08, 2012 | 14.54 | 14.61 | 14.26 | 14.57 | 85,348 | +0.16(+1.14%) |
Mar 07, 2012 | 14.27 | 14.50 | 14.20 | 14.41 | 122,827 | +0.20(+1.40%) |
Mar 06, 2012 | 14.41 | 14.52 | 14.20 | 14.21 | 202,780 | -0.37(-2.54%) |
Mar 05, 2012 | 14.53 | 14.75 | 14.45 | 14.58 | 182,234 | -0.02(-0.14%) |
Mar 02, 2012 | 14.97 | 14.97 | 14.50 | 14.60 | 190,540 | -0.34(-2.29%) |
Mar 01, 2012 | 15.01 | 15.62 | 14.90 | 14.94 | 540,414 | +0.01(+0.09%) |
Feb 29, 2012 | 15.21 | 15.36 | 14.90 | 14.93 | 260,990 | -0.18(-1.22%) |
Feb 28, 2012 | 15.35 | 15.35 | 15.03 | 15.11 | 200,652 | -0.17(-1.12%) |
Feb 27, 2012 | 15.16 | 15.40 | 14.97 | 15.28 | 76,917 | -0.01(-0.04%) |
Feb 24, 2012 | 15.53 | 15.53 | 15.27 | 15.29 | 106,184 | -0.26(-1.66%) |
Feb 23, 2012 | 15.19 | 15.60 | 15.14 | 15.55 | 111,112 | +0.41(+2.69%) |
Feb 22, 2012 | 15.48 | 15.67 | 15.14 | 15.14 | 154,564 | -0.35(-2.28%) |
Feb 21, 2012 | 15.45 | 15.53 | 15.04 | 15.49 | 135,592 | +0.09(+0.62%) |
Feb 17, 2012 | 15.51 | 15.59 | 15.33 | 15.40 | 80,909 | -0.02(-0.13%) |
Feb 16, 2012 | 15.08 | 15.47 | 15.00 | 15.42 | 128,093 | +0.35(+2.30%) |
Feb 15, 2012 | 15.32 | 15.32 | 15.02 | 15.07 | 127,273 | -0.14(-0.94%) |
Feb 14, 2012 | 15.34 | 15.34 | 14.98 | 15.22 | 234,077 | -0.18(-1.15%) |
Feb 13, 2012 | 15.34 | 15.44 | 15.23 | 15.39 | 86,739 | +0.26(+1.70%) |
Feb 10, 2012 | 15.36 | 15.41 | 15.13 | 15.13 | 136,611 | -0.35(-2.23%) |
Feb 09, 2012 | 15.70 | 15.70 | 15.45 | 15.48 | 115,617 | -0.21(-1.34%) |
Feb 08, 2012 | 15.62 | 15.89 | 15.57 | 15.69 | 83,253 | +0.00(+0.00%) |
Feb 07, 2012 | 15.60 | 15.77 | 15.50 | 15.69 | 168,580 | +0.05(+0.30%) |
Feb 06, 2012 | 15.76 | 15.85 | 15.53 | 15.64 | 136,484 | -0.22(-1.37%) |
Feb 03, 2012 | 15.62 | 15.94 | 15.57 | 15.86 | 243,805 | +0.27(+1.74%) |
Feb 02, 2012 | 15.57 | 15.60 | 15.52 | 15.59 | 196,724 | +0.01(+0.04%) |