Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.03 | 15.16 | 14.88 | 15.07 | 7,250 | -0.09(-0.61%) |
Apr 27, 2012 | 14.82 | 15.16 | 14.82 | 15.16 | 9,199 | +0.42(+2.85%) |
Apr 26, 2012 | 14.69 | 14.82 | 14.35 | 14.74 | 5,945 | +0.04(+0.24%) |
Apr 25, 2012 | 14.60 | 14.76 | 14.60 | 14.70 | 4,474 | +0.25(+1.72%) |
Apr 24, 2012 | 14.36 | 14.46 | 14.13 | 14.45 | 7,121 | +0.16(+1.10%) |
Apr 23, 2012 | 14.52 | 14.97 | 14.30 | 14.30 | 10,751 | -0.37(-2.52%) |
Apr 20, 2012 | 14.31 | 14.81 | 14.05 | 14.67 | 12,763 | +0.64(+4.57%) |
Apr 19, 2012 | 14.41 | 14.41 | 14.00 | 14.03 | 9,074 | -0.45(-3.10%) |
Apr 18, 2012 | 14.58 | 14.58 | 14.40 | 14.47 | 5,067 | -0.12(-0.83%) |
Apr 17, 2012 | 14.54 | 14.70 | 14.28 | 14.60 | 6,140 | +0.17(+1.18%) |
Apr 16, 2012 | 14.79 | 14.79 | 13.96 | 14.42 | 7,375 | -0.23(-1.60%) |
Apr 13, 2012 | 14.94 | 14.95 | 14.49 | 14.66 | 8,334 | -0.43(-2.83%) |
Apr 12, 2012 | 15.09 | 15.17 | 14.85 | 15.09 | 13,100 | +0.06(+0.43%) |
Apr 11, 2012 | 14.75 | 15.04 | 14.74 | 15.02 | 52,108 | +0.28(+1.88%) |
Apr 10, 2012 | 15.22 | 15.24 | 14.50 | 14.74 | 13,662 | -0.43(-2.86%) |
Apr 09, 2012 | 15.22 | 15.38 | 15.16 | 15.18 | 146,459 | -0.27(-1.75%) |
Apr 05, 2012 | 15.40 | 15.66 | 15.31 | 15.45 | 4,751 | +0.08(+0.51%) |
Apr 04, 2012 | 15.39 | 15.66 | 15.34 | 15.37 | 8,555 | -0.11(-0.69%) |
Apr 03, 2012 | 15.56 | 15.59 | 15.39 | 15.48 | 9,461 | -0.04(-0.28%) |
Apr 02, 2012 | 15.07 | 15.59 | 14.95 | 15.52 | 12,647 | +0.36(+2.40%) |
Mar 30, 2012 | 15.29 | 15.31 | 15.13 | 15.16 | 7,968 | +0.06(+0.42%) |
Mar 29, 2012 | 14.97 | 15.31 | 14.91 | 15.09 | 11,444 | +0.12(+0.81%) |
Mar 28, 2012 | 14.92 | 15.04 | 14.92 | 14.97 | 2,931 | -0.01(-0.05%) |
Mar 27, 2012 | 15.20 | 15.20 | 14.96 | 14.98 | 6,828 | -0.11(-0.75%) |
Mar 26, 2012 | 14.82 | 15.16 | 14.57 | 15.09 | 46,212 | +0.39(+2.66%) |
Mar 23, 2012 | 14.50 | 14.72 | 14.50 | 14.70 | 4,542 | +0.21(+1.47%) |
Mar 22, 2012 | 14.50 | 14.60 | 14.47 | 14.49 | 7,424 | -0.09(-0.64%) |
Mar 21, 2012 | 14.59 | 14.60 | 14.58 | 14.58 | 3,862 | +0.06(+0.39%) |
Mar 20, 2012 | 14.96 | 14.96 | 14.52 | 14.52 | 8,847 | -0.48(-3.18%) |
Mar 19, 2012 | 14.76 | 15.10 | 14.74 | 15.00 | 9,715 | +0.33(+2.28%) |
Mar 16, 2012 | 14.68 | 14.76 | 14.56 | 14.67 | 20,200 | -0.02(-0.15%) |
Mar 15, 2012 | 14.69 | 14.69 | 14.55 | 14.69 | 1,955 | -0.01(-0.05%) |
Mar 14, 2012 | 14.64 | 14.82 | 14.59 | 14.70 | 6,153 | +0.10(+0.68%) |
Mar 13, 2012 | 14.49 | 14.62 | 14.37 | 14.60 | 8,612 | +0.18(+1.23%) |
Mar 12, 2012 | 15.19 | 15.19 | 14.42 | 14.42 | 6,469 | +0.22(+1.55%) |
Mar 09, 2012 | 14.18 | 14.20 | 14.06 | 14.20 | 5,685 | +0.11(+0.76%) |
Mar 08, 2012 | 13.89 | 14.14 | 13.89 | 14.09 | 5,684 | +0.12(+0.87%) |
Mar 07, 2012 | 13.95 | 13.97 | 13.88 | 13.97 | 4,303 | +0.10(+0.72%) |
Mar 06, 2012 | 13.95 | 14.16 | 13.86 | 13.87 | 9,777 | -0.14(-0.97%) |
Mar 05, 2012 | 14.03 | 14.04 | 13.88 | 14.00 | 1,637 | -0.02(-0.15%) |
Mar 02, 2012 | 14.68 | 14.85 | 13.81 | 14.03 | 11,552 | -0.58(-3.95%) |
Mar 01, 2012 | 14.79 | 14.79 | 14.60 | 14.60 | 7,291 | -0.20(-1.35%) |
Feb 29, 2012 | 14.99 | 14.99 | 14.75 | 14.80 | 7,960 | -0.14(-0.91%) |
Feb 28, 2012 | 14.94 | 14.94 | 14.81 | 14.94 | 1,601 | +0.13(+0.87%) |
Feb 27, 2012 | 14.74 | 14.94 | 14.74 | 14.81 | 1,515 | -0.05(-0.34%) |
Feb 24, 2012 | 14.86 | 14.86 | 14.86 | 14.86 | 1,648 | -0.09(-0.62%) |
Feb 23, 2012 | 14.87 | 15.00 | 14.74 | 14.95 | 7,369 | +0.16(+1.06%) |
Feb 22, 2012 | 15.16 | 15.16 | 14.79 | 14.79 | 3,189 | -0.18(-1.19%) |
Feb 21, 2012 | 14.94 | 15.01 | 14.94 | 14.97 | 4,952 | +0.00(+0.00%) |
Feb 17, 2012 | 15.10 | 15.10 | 14.42 | 14.97 | 7,304 | -0.13(-0.84%) |
Feb 16, 2012 | 14.76 | 15.18 | 14.76 | 15.10 | 4,370 | +0.31(+2.10%) |
Feb 15, 2012 | 14.92 | 15.02 | 14.69 | 14.79 | 29,180 | -0.15(-0.99%) |
Feb 14, 2012 | 14.94 | 15.01 | 14.82 | 14.94 | 8,637 | -0.16(-1.08%) |
Feb 13, 2012 | 15.18 | 15.18 | 15.02 | 15.10 | 3,453 | +0.13(+0.85%) |
Feb 10, 2012 | 14.93 | 15.11 | 14.93 | 14.97 | 2,949 | -0.07(-0.47%) |
Feb 09, 2012 | 15.17 | 15.26 | 15.04 | 15.04 | 4,799 | -0.13(-0.88%) |
Feb 08, 2012 | 15.62 | 15.62 | 14.88 | 15.18 | 25,753 | -0.33(-2.14%) |
Feb 07, 2012 | 15.61 | 15.61 | 15.51 | 15.51 | 1,384 | -0.12(-0.77%) |
Feb 06, 2012 | 15.76 | 15.82 | 15.63 | 15.63 | 3,958 | -0.16(-0.98%) |
Feb 03, 2012 | 15.66 | 15.85 | 15.52 | 15.79 | 16,367 | +0.35(+2.29%) |
Feb 02, 2012 | 15.25 | 15.50 | 15.25 | 15.43 | 9,424 | +0.14(+0.92%) |