Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.05 | 15.11 | 14.67 | 14.71 | 87,478 | -0.36(-2.38%) |
Apr 27, 2012 | 14.69 | 15.07 | 14.65 | 15.07 | 72,386 | +0.42(+2.89%) |
Apr 26, 2012 | 14.37 | 14.72 | 14.30 | 14.65 | 115,954 | +0.24(+1.66%) |
Apr 25, 2012 | 14.55 | 14.61 | 14.35 | 14.41 | 141,460 | +0.06(+0.45%) |
Apr 24, 2012 | 14.09 | 14.37 | 14.04 | 14.34 | 90,763 | +0.29(+2.10%) |
Apr 23, 2012 | 14.13 | 14.16 | 13.92 | 14.05 | 141,771 | -0.35(-2.43%) |
Apr 20, 2012 | 14.41 | 14.50 | 14.31 | 14.40 | 95,277 | +0.13(+0.90%) |
Apr 19, 2012 | 14.25 | 14.41 | 14.12 | 14.27 | 137,255 | +0.04(+0.26%) |
Apr 18, 2012 | 14.48 | 14.54 | 14.07 | 14.23 | 134,171 | -0.36(-2.46%) |
Apr 17, 2012 | 14.51 | 14.75 | 14.51 | 14.59 | 106,138 | +0.19(+1.34%) |
Apr 16, 2012 | 14.20 | 14.51 | 14.11 | 14.40 | 70,661 | +0.27(+1.89%) |
Apr 13, 2012 | 14.19 | 14.25 | 14.02 | 14.13 | 85,065 | -0.15(-1.03%) |
Apr 12, 2012 | 14.17 | 14.44 | 14.17 | 14.28 | 185,923 | +0.08(+0.58%) |
Apr 11, 2012 | 14.21 | 14.26 | 14.06 | 14.19 | 128,138 | +0.15(+1.05%) |
Apr 10, 2012 | 14.48 | 14.49 | 14.00 | 14.05 | 128,570 | -0.44(-3.05%) |
Apr 09, 2012 | 14.77 | 14.79 | 14.49 | 14.49 | 136,554 | -0.53(-3.55%) |
Apr 05, 2012 | 14.95 | 15.04 | 14.94 | 15.02 | 97,031 | +0.06(+0.37%) |
Apr 04, 2012 | 14.98 | 15.04 | 14.84 | 14.97 | 149,745 | -0.16(-1.03%) |
Apr 03, 2012 | 15.03 | 15.17 | 14.99 | 15.12 | 141,294 | +0.07(+0.49%) |
Apr 02, 2012 | 14.90 | 15.08 | 14.83 | 15.05 | 130,140 | +0.15(+0.99%) |
Mar 30, 2012 | 14.94 | 14.94 | 14.72 | 14.90 | 134,673 | +0.10(+0.68%) |
Mar 29, 2012 | 14.80 | 14.88 | 14.64 | 14.80 | 166,678 | -0.15(-0.98%) |
Mar 28, 2012 | 14.91 | 14.99 | 14.80 | 14.95 | 182,283 | +0.10(+0.68%) |
Mar 27, 2012 | 14.99 | 15.07 | 14.85 | 14.85 | 196,972 | -0.16(-1.04%) |
Mar 26, 2012 | 14.84 | 15.00 | 14.77 | 15.00 | 235,967 | +0.38(+2.58%) |
Mar 23, 2012 | 14.58 | 14.76 | 14.47 | 14.63 | 131,237 | +0.08(+0.57%) |
Mar 22, 2012 | 14.64 | 14.67 | 14.33 | 14.54 | 168,698 | -0.18(-1.25%) |
Mar 21, 2012 | 14.77 | 14.86 | 14.65 | 14.73 | 194,331 | +0.02(+0.13%) |
Mar 20, 2012 | 14.85 | 14.95 | 14.59 | 14.71 | 131,881 | -0.25(-1.66%) |
Mar 19, 2012 | 14.65 | 14.99 | 14.65 | 14.96 | 232,910 | +0.24(+1.63%) |
Mar 16, 2012 | 14.54 | 14.84 | 14.51 | 14.72 | 320,577 | +0.20(+1.39%) |
Mar 15, 2012 | 14.06 | 14.53 | 14.01 | 14.52 | 285,651 | +0.48(+3.41%) |
Mar 14, 2012 | 13.94 | 14.06 | 13.87 | 14.04 | 253,238 | +0.10(+0.73%) |
Mar 13, 2012 | 13.93 | 14.01 | 13.83 | 13.94 | 251,361 | +0.13(+0.93%) |
Mar 12, 2012 | 14.03 | 14.06 | 13.81 | 13.81 | 98,157 | -0.19(-1.38%) |
Mar 09, 2012 | 14.06 | 14.32 | 13.95 | 14.00 | 167,963 | -0.04(-0.26%) |
Mar 08, 2012 | 14.29 | 14.43 | 14.02 | 14.04 | 260,519 | -0.11(-0.78%) |
Mar 07, 2012 | 15.29 | 15.29 | 13.97 | 14.15 | 384,244 | -1.16(-7.60%) |
Mar 06, 2012 | 15.43 | 15.55 | 15.24 | 15.31 | 138,689 | -0.34(-2.16%) |
Mar 05, 2012 | 15.67 | 15.73 | 15.48 | 15.65 | 108,617 | -0.08(-0.52%) |
Mar 02, 2012 | 15.84 | 15.98 | 15.62 | 15.73 | 190,503 | -0.09(-0.58%) |
Mar 01, 2012 | 15.92 | 16.16 | 15.80 | 15.82 | 118,370 | +0.01(+0.06%) |
Feb 29, 2012 | 16.15 | 16.24 | 15.81 | 15.81 | 129,917 | -0.26(-1.60%) |
Feb 28, 2012 | 16.21 | 16.26 | 15.93 | 16.07 | 61,754 | -0.11(-0.68%) |
Feb 27, 2012 | 16.07 | 16.30 | 15.94 | 16.18 | 86,755 | -0.10(-0.62%) |
Feb 24, 2012 | 16.43 | 16.45 | 16.25 | 16.28 | 36,277 | -0.09(-0.56%) |
Feb 23, 2012 | 16.39 | 16.47 | 16.06 | 16.37 | 172,306 | +0.04(+0.22%) |
Feb 22, 2012 | 16.46 | 16.67 | 16.34 | 16.34 | 408,516 | -0.17(-1.05%) |
Feb 21, 2012 | 16.35 | 16.63 | 16.32 | 16.51 | 68,509 | +0.24(+1.46%) |
Feb 17, 2012 | 16.43 | 16.44 | 16.23 | 16.27 | 112,897 | -0.04(-0.23%) |
Feb 16, 2012 | 16.03 | 16.35 | 16.00 | 16.31 | 97,778 | +0.30(+1.89%) |
Feb 15, 2012 | 16.18 | 16.19 | 15.94 | 16.01 | 116,288 | -0.11(-0.68%) |
Feb 14, 2012 | 16.12 | 16.21 | 15.98 | 16.12 | 63,621 | -0.08(-0.51%) |
Feb 13, 2012 | 15.80 | 16.21 | 15.69 | 16.20 | 442,583 | +0.58(+3.69%) |
Feb 10, 2012 | 15.80 | 15.92 | 15.62 | 15.62 | 50,281 | -0.39(-2.46%) |
Feb 09, 2012 | 16.07 | 16.07 | 15.96 | 16.02 | 145,267 | -0.05(-0.29%) |
Feb 08, 2012 | 16.10 | 16.23 | 15.98 | 16.06 | 390,342 | -0.01(-0.06%) |
Feb 07, 2012 | 16.05 | 16.12 | 15.90 | 16.07 | 131,962 | +0.05(+0.29%) |
Feb 06, 2012 | 15.92 | 16.10 | 15.92 | 16.03 | 67,012 | +0.01(+0.06%) |
Feb 03, 2012 | 16.08 | 16.14 | 15.98 | 16.02 | 137,021 | +0.25(+1.57%) |
Feb 02, 2012 | 15.69 | 15.86 | 15.59 | 15.77 | 90,355 | +0.09(+0.58%) |