Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.63 | 14.63 | 14.40 | 14.45 | 1,522,382 | -0.44(-2.96%) |
Apr 27, 2012 | 15.31 | 15.31 | 14.87 | 14.89 | 1,454,678 | -0.28(-1.86%) |
Apr 26, 2012 | 14.97 | 15.18 | 14.96 | 15.18 | 865,278 | +0.13(+0.87%) |
Apr 25, 2012 | 15.01 | 15.12 | 14.92 | 15.05 | 910,592 | +0.23(+1.54%) |
Apr 24, 2012 | 14.66 | 14.89 | 14.60 | 14.82 | 834,252 | +0.23(+1.56%) |
Apr 23, 2012 | 14.50 | 14.62 | 14.48 | 14.59 | 684,914 | -0.19(-1.26%) |
Apr 20, 2012 | 14.74 | 14.89 | 14.72 | 14.78 | 787,729 | +0.18(+1.23%) |
Apr 19, 2012 | 14.69 | 14.79 | 14.50 | 14.60 | 657,687 | -0.08(-0.56%) |
Apr 18, 2012 | 14.77 | 14.78 | 14.61 | 14.68 | 775,553 | -0.14(-0.98%) |
Apr 17, 2012 | 14.72 | 14.99 | 14.63 | 14.83 | 666,663 | +0.31(+2.14%) |
Apr 16, 2012 | 14.43 | 14.65 | 14.29 | 14.52 | 467,198 | +0.12(+0.86%) |
Apr 13, 2012 | 14.63 | 14.69 | 14.34 | 14.39 | 892,755 | -0.28(-1.88%) |
Apr 12, 2012 | 14.43 | 14.80 | 14.43 | 14.67 | 586,905 | +0.19(+1.29%) |
Apr 11, 2012 | 14.43 | 14.54 | 14.34 | 14.48 | 525,822 | +0.21(+1.45%) |
Apr 10, 2012 | 14.60 | 14.70 | 14.19 | 14.27 | 956,976 | -0.30(-2.08%) |
Apr 09, 2012 | 14.61 | 14.69 | 14.48 | 14.58 | 659,209 | -0.23(-1.54%) |
Apr 05, 2012 | 14.99 | 15.14 | 14.76 | 14.80 | 717,215 | -0.21(-1.38%) |
Apr 04, 2012 | 14.99 | 15.03 | 14.83 | 15.01 | 1,139,628 | -0.17(-1.09%) |
Apr 03, 2012 | 15.25 | 15.34 | 15.03 | 15.18 | 885,888 | -0.08(-0.50%) |
Apr 02, 2012 | 15.00 | 15.31 | 14.96 | 15.25 | 911,478 | +0.26(+1.70%) |
Mar 30, 2012 | 15.22 | 15.22 | 14.96 | 15.00 | 755,349 | -0.06(-0.37%) |
Mar 29, 2012 | 14.95 | 15.09 | 14.78 | 15.05 | 499,162 | -0.01(-0.05%) |
Mar 28, 2012 | 15.13 | 15.18 | 14.81 | 15.06 | 593,489 | -0.12(-0.77%) |
Mar 27, 2012 | 15.20 | 15.27 | 15.14 | 15.18 | 670,076 | +0.04(+0.27%) |
Mar 26, 2012 | 14.94 | 15.19 | 14.94 | 15.14 | 1,100,365 | +0.39(+2.67%) |
Mar 23, 2012 | 14.40 | 14.83 | 14.37 | 14.74 | 1,250,674 | +0.33(+2.30%) |
Mar 22, 2012 | 14.49 | 14.52 | 14.33 | 14.41 | 1,332,963 | -0.19(-1.32%) |
Mar 21, 2012 | 14.89 | 14.89 | 14.60 | 14.60 | 1,064,600 | -0.24(-1.63%) |
Mar 20, 2012 | 14.80 | 14.94 | 14.74 | 14.85 | 431,263 | -0.03(-0.19%) |
Mar 19, 2012 | 14.89 | 15.09 | 14.85 | 14.87 | 630,382 | -0.07(-0.46%) |
Mar 16, 2012 | 15.09 | 15.14 | 14.80 | 14.94 | 905,361 | -0.10(-0.64%) |
Mar 15, 2012 | 14.93 | 15.04 | 14.78 | 15.04 | 569,146 | +0.15(+1.02%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.81 | 14.89 | 731,466 | -0.26(-1.73%) |
Mar 13, 2012 | 15.02 | 15.15 | 14.86 | 15.15 | 895,243 | +0.28(+1.85%) |
Mar 12, 2012 | 15.02 | 15.07 | 14.84 | 14.87 | 471,554 | -0.10(-0.69%) |
Mar 09, 2012 | 14.88 | 15.29 | 14.86 | 14.98 | 1,014,127 | +0.06(+0.42%) |
Mar 08, 2012 | 14.74 | 14.92 | 14.56 | 14.92 | 875,985 | +0.32(+2.17%) |
Mar 07, 2012 | 14.40 | 14.63 | 14.28 | 14.60 | 736,002 | +0.26(+1.83%) |
Mar 06, 2012 | 14.47 | 14.56 | 14.27 | 14.34 | 1,101,811 | -0.30(-2.03%) |
Mar 05, 2012 | 14.69 | 14.74 | 14.45 | 14.63 | 728,861 | -0.12(-0.79%) |
Mar 02, 2012 | 14.83 | 15.06 | 14.69 | 14.75 | 985,121 | -0.04(-0.28%) |
Mar 01, 2012 | 14.62 | 14.89 | 14.58 | 14.79 | 914,992 | +0.29(+2.00%) |
Feb 29, 2012 | 14.88 | 15.00 | 14.49 | 14.50 | 1,161,733 | -0.37(-2.50%) |
Feb 28, 2012 | 14.88 | 15.03 | 14.77 | 14.87 | 611,991 | +0.06(+0.37%) |
Feb 27, 2012 | 14.69 | 15.00 | 14.61 | 14.82 | 701,956 | +0.07(+0.47%) |
Feb 24, 2012 | 14.83 | 14.91 | 14.69 | 14.75 | 408,683 | -0.10(-0.65%) |
Feb 23, 2012 | 14.69 | 14.85 | 14.58 | 14.85 | 546,559 | +0.16(+1.08%) |
Feb 22, 2012 | 14.76 | 14.80 | 14.62 | 14.69 | 540,645 | -0.08(-0.56%) |
Feb 21, 2012 | 14.78 | 14.89 | 14.66 | 14.77 | 1,077,330 | +0.05(+0.33%) |
Feb 17, 2012 | 14.71 | 14.78 | 14.60 | 14.72 | 1,306,651 | +0.09(+0.61%) |
Feb 16, 2012 | 14.76 | 14.81 | 14.49 | 14.63 | 1,579,882 | -0.03(-0.24%) |
Feb 15, 2012 | 15.04 | 15.09 | 14.62 | 14.67 | 827,259 | -0.28(-1.85%) |
Feb 14, 2012 | 15.05 | 15.10 | 14.77 | 14.94 | 659,343 | -0.13(-0.87%) |
Feb 13, 2012 | 15.28 | 15.37 | 15.02 | 15.07 | 829,095 | +0.01(+0.09%) |
Feb 10, 2012 | 15.18 | 15.26 | 14.96 | 15.06 | 853,298 | -0.32(-2.06%) |
Feb 09, 2012 | 15.43 | 15.52 | 15.24 | 15.38 | 679,386 | -0.02(-0.13%) |
Feb 08, 2012 | 15.67 | 15.74 | 15.34 | 15.40 | 767,318 | -0.17(-1.06%) |
Feb 07, 2012 | 15.48 | 15.71 | 15.43 | 15.56 | 641,949 | +0.07(+0.44%) |
Feb 06, 2012 | 15.63 | 15.75 | 15.47 | 15.49 | 624,409 | -0.21(-1.35%) |
Feb 03, 2012 | 15.62 | 15.80 | 15.55 | 15.71 | 1,016,907 | +0.38(+2.45%) |
Feb 02, 2012 | 15.43 | 15.54 | 15.30 | 15.33 | 784,275 | -0.05(-0.31%) |