Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.19 | 14.40 | 13.71 | 14.04 | 15,045 | -0.15(-1.06%) |
Apr 27, 2012 | 14.19 | 14.31 | 14.13 | 14.19 | 2,405 | +0.01(+0.04%) |
Apr 26, 2012 | 14.40 | 14.40 | 14.04 | 14.18 | 4,693 | -0.13(-0.88%) |
Apr 25, 2012 | 14.25 | 14.40 | 14.13 | 14.31 | 4,012 | +0.06(+0.42%) |
Apr 24, 2012 | 14.37 | 14.40 | 14.10 | 14.25 | 5,703 | -0.15(-1.04%) |
Apr 23, 2012 | 14.10 | 14.40 | 13.71 | 14.40 | 7,907 | +0.00(+0.00%) |
Apr 20, 2012 | 14.01 | 14.40 | 14.01 | 14.40 | 2,631 | +0.39(+2.78%) |
Apr 19, 2012 | 14.25 | 14.31 | 14.01 | 14.01 | 3,751 | -0.39(-2.71%) |
Apr 18, 2012 | 14.10 | 14.40 | 14.04 | 14.40 | 3,336 | -0.06(-0.41%) |
Apr 17, 2012 | 14.31 | 14.46 | 14.28 | 14.46 | 3,833 | +0.15(+1.05%) |
Apr 16, 2012 | 14.46 | 14.91 | 14.31 | 14.31 | 4,549 | -0.15(-1.04%) |
Apr 13, 2012 | 14.76 | 15.00 | 14.43 | 14.46 | 2,189 | -0.54(-3.60%) |
Apr 12, 2012 | 14.79 | 15.24 | 14.67 | 15.00 | 12,243 | +0.30(+2.04%) |
Apr 11, 2012 | 14.40 | 14.70 | 14.01 | 14.70 | 6,821 | +0.69(+4.93%) |
Apr 10, 2012 | 13.98 | 14.19 | 13.98 | 14.01 | 2,948 | +0.03(+0.21%) |
Apr 09, 2012 | 13.77 | 14.16 | 13.62 | 13.98 | 8,663 | -0.33(-2.31%) |
Apr 05, 2012 | 14.61 | 14.61 | 14.22 | 14.31 | 14,894 | -0.30(-2.05%) |
Apr 04, 2012 | 14.73 | 14.90 | 14.40 | 14.61 | 11,149 | -0.36(-2.40%) |
Apr 03, 2012 | 15.33 | 15.60 | 14.79 | 14.97 | 8,999 | -0.42(-2.73%) |
Apr 02, 2012 | 15.45 | 15.45 | 15.33 | 15.39 | 4,313 | -0.15(-0.97%) |
Mar 30, 2012 | 15.45 | 15.54 | 15.21 | 15.54 | 1,678 | +0.30(+1.97%) |
Mar 29, 2012 | 15.42 | 15.43 | 15.24 | 15.24 | 547 | -0.54(-3.42%) |
Mar 28, 2012 | 15.30 | 15.96 | 15.15 | 15.78 | 13,617 | +0.48(+3.14%) |
Mar 27, 2012 | 15.45 | 15.54 | 15.30 | 15.30 | 3,630 | -0.15(-0.97%) |
Mar 26, 2012 | 15.45 | 15.75 | 15.31 | 15.45 | 11,112 | -0.15(-0.96%) |
Mar 23, 2012 | 15.81 | 15.87 | 15.52 | 15.60 | 2,004 | -0.27(-1.70%) |
Mar 22, 2012 | 15.63 | 15.87 | 15.57 | 15.87 | 2,666 | +0.24(+1.54%) |
Mar 21, 2012 | 15.54 | 15.73 | 15.51 | 15.63 | 3,171 | +0.12(+0.77%) |
Mar 20, 2012 | 15.60 | 15.60 | 15.30 | 15.51 | 2,823 | +0.03(+0.19%) |
Mar 19, 2012 | 15.48 | 15.75 | 15.30 | 15.48 | 6,462 | -0.12(-0.77%) |
Mar 16, 2012 | 15.75 | 15.90 | 15.60 | 15.60 | 3,633 | -0.15(-0.95%) |
Mar 15, 2012 | 15.81 | 15.87 | 15.51 | 15.75 | 6,451 | +0.06(+0.38%) |
Mar 14, 2012 | 15.42 | 15.96 | 15.42 | 15.69 | 6,100 | +0.24(+1.56%) |
Mar 13, 2012 | 15.45 | 15.96 | 15.33 | 15.45 | 7,797 | -0.00(-0.01%) |
Mar 12, 2012 | 15.81 | 15.84 | 15.30 | 15.45 | 9,897 | -0.30(-1.90%) |
Mar 09, 2012 | 15.90 | 15.90 | 15.60 | 15.75 | 5,341 | +0.00(+0.00%) |
Mar 08, 2012 | 15.99 | 16.05 | 15.75 | 15.75 | 5,733 | -0.03(-0.19%) |
Mar 07, 2012 | 16.14 | 16.17 | 15.75 | 15.78 | 5,548 | -0.33(-2.05%) |
Mar 06, 2012 | 16.65 | 16.65 | 16.11 | 16.11 | 23,416 | -0.21(-1.29%) |
Mar 05, 2012 | 16.17 | 16.62 | 16.17 | 16.32 | 7,444 | +0.15(+0.93%) |
Mar 02, 2012 | 16.17 | 16.47 | 15.90 | 16.17 | 3,106 | -0.06(-0.37%) |
Mar 01, 2012 | 15.75 | 16.41 | 15.75 | 16.23 | 4,174 | +0.24(+1.50%) |
Feb 29, 2012 | 16.35 | 16.62 | 15.99 | 15.99 | 3,616 | -0.21(-1.30%) |
Feb 28, 2012 | 16.35 | 16.50 | 16.20 | 16.20 | 2,917 | -0.06(-0.37%) |
Feb 27, 2012 | 16.65 | 16.70 | 16.14 | 16.26 | 15,431 | -0.39(-2.34%) |
Feb 24, 2012 | 16.41 | 16.65 | 16.20 | 16.65 | 14,521 | +0.40(+2.49%) |
Feb 23, 2012 | 15.69 | 16.50 | 15.60 | 16.25 | 29,688 | +0.95(+6.18%) |
Feb 22, 2012 | 15.33 | 15.60 | 15.03 | 15.30 | 5,140 | -0.09(-0.58%) |
Feb 21, 2012 | 15.27 | 15.45 | 15.09 | 15.39 | 4,790 | +0.30(+1.99%) |
Feb 17, 2012 | 15.45 | 15.45 | 15.00 | 15.09 | 7,153 | -0.36(-2.33%) |
Feb 16, 2012 | 15.30 | 15.75 | 15.30 | 15.45 | 4,669 | +0.39(+2.59%) |
Feb 15, 2012 | 15.42 | 15.57 | 15.06 | 15.06 | 5,003 | -0.36(-2.33%) |
Feb 14, 2012 | 15.48 | 15.87 | 15.15 | 15.42 | 9,046 | -0.18(-1.15%) |
Feb 13, 2012 | 15.69 | 15.75 | 15.30 | 15.60 | 2,113 | +0.24(+1.56%) |
Feb 10, 2012 | 15.72 | 15.87 | 15.36 | 15.36 | 6,237 | -0.27(-1.73%) |
Feb 09, 2012 | 15.99 | 16.05 | 15.54 | 15.63 | 5,713 | -0.18(-1.16%) |
Feb 08, 2012 | 15.51 | 16.38 | 15.51 | 15.81 | 6,814 | +0.30(+1.95%) |
Feb 07, 2012 | 15.78 | 15.99 | 15.39 | 15.51 | 11,452 | -0.24(-1.52%) |
Feb 06, 2012 | 16.14 | 16.14 | 15.66 | 15.75 | 7,970 | -0.15(-0.94%) |
Feb 03, 2012 | 16.77 | 16.77 | 15.75 | 15.90 | 11,958 | -0.69(-4.16%) |
Feb 02, 2012 | 16.38 | 16.62 | 15.54 | 16.59 | 20,698 | +0.78(+4.93%) |