Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.40 | 14.45 | 14.31 | 14.45 | 40,200 | +0.07(+0.49%) |
Apr 27, 2012 | 14.87 | 14.98 | 14.38 | 14.38 | 8,280 | -0.38(-2.57%) |
Apr 26, 2012 | 14.28 | 14.96 | 14.28 | 14.76 | 133,300 | +0.52(+3.65%) |
Apr 25, 2012 | 13.51 | 14.42 | 13.51 | 14.24 | 11,638 | +0.92(+6.87%) |
Apr 24, 2012 | 13.41 | 13.41 | 13.29 | 13.32 | 4,086 | -0.03(-0.19%) |
Apr 23, 2012 | 13.18 | 13.52 | 13.00 | 13.35 | 72,693 | -0.06(-0.48%) |
Apr 20, 2012 | 13.59 | 13.76 | 13.41 | 13.41 | 3,084 | -0.12(-0.87%) |
Apr 19, 2012 | 13.81 | 13.82 | 13.50 | 13.53 | 28,417 | +0.06(+0.42%) |
Apr 18, 2012 | 13.49 | 13.56 | 13.48 | 13.48 | 3,200 | -0.10(-0.77%) |
Apr 17, 2012 | 13.40 | 13.58 | 13.40 | 13.58 | 5,990 | +0.36(+2.72%) |
Apr 16, 2012 | 13.62 | 13.74 | 13.22 | 13.22 | 9,785 | -0.31(-2.29%) |
Apr 13, 2012 | 13.98 | 14.03 | 13.53 | 13.53 | 11,300 | -0.48(-3.43%) |
Apr 12, 2012 | 13.92 | 14.21 | 13.92 | 14.01 | 13,960 | +0.31(+2.26%) |
Apr 11, 2012 | 13.27 | 14.07 | 13.25 | 13.70 | 13,300 | +0.45(+3.37%) |
Apr 10, 2012 | 13.53 | 13.55 | 12.57 | 13.25 | 14,960 | -0.45(-3.27%) |
Apr 09, 2012 | 13.79 | 13.85 | 13.61 | 13.70 | 7,485 | -0.44(-3.10%) |
Apr 05, 2012 | 14.38 | 14.46 | 14.09 | 14.14 | 5,155 | -0.22(-1.55%) |
Apr 04, 2012 | 14.56 | 14.56 | 13.98 | 14.36 | 13,220 | -0.26(-1.76%) |
Apr 03, 2012 | 15.14 | 15.14 | 14.47 | 14.62 | 6,013 | -0.51(-3.40%) |
Apr 02, 2012 | 14.75 | 15.20 | 14.75 | 15.13 | 13,400 | +0.42(+2.88%) |
Mar 30, 2012 | 14.56 | 14.76 | 14.27 | 14.71 | 15,680 | +0.15(+1.03%) |
Mar 29, 2012 | 15.21 | 15.21 | 14.22 | 14.56 | 19,036 | -0.60(-3.93%) |
Mar 28, 2012 | 15.10 | 15.19 | 14.99 | 15.16 | 123,325 | -0.10(-0.63%) |
Mar 27, 2012 | 15.54 | 15.54 | 15.22 | 15.25 | 6,750 | -0.36(-2.32%) |
Mar 26, 2012 | 15.46 | 16.14 | 15.39 | 15.61 | 13,801 | +0.26(+1.72%) |
Mar 23, 2012 | 14.92 | 15.37 | 14.77 | 15.35 | 9,313 | +0.43(+2.89%) |
Mar 22, 2012 | 15.25 | 15.25 | 14.67 | 14.92 | 48,602 | -0.73(-4.67%) |
Mar 21, 2012 | 15.95 | 15.98 | 15.25 | 15.65 | 31,818 | -0.58(-3.57%) |
Mar 20, 2012 | 16.10 | 16.26 | 15.98 | 16.23 | 12,253 | +0.02(+0.12%) |
Mar 19, 2012 | 16.19 | 16.36 | 16.09 | 16.21 | 14,935 | -0.13(-0.77%) |
Mar 16, 2012 | 16.52 | 16.78 | 16.28 | 16.34 | 8,385 | -0.02(-0.15%) |
Mar 15, 2012 | 16.45 | 16.65 | 16.25 | 16.36 | 24,650 | -0.01(-0.06%) |
Mar 14, 2012 | 17.04 | 17.05 | 16.27 | 16.37 | 33,886 | -0.60(-3.54%) |
Mar 13, 2012 | 17.15 | 17.15 | 16.96 | 16.97 | 18,948 | -0.06(-0.34%) |
Mar 12, 2012 | 17.39 | 17.40 | 16.93 | 17.03 | 5,570 | -0.48(-2.76%) |
Mar 09, 2012 | 17.51 | 17.55 | 17.45 | 17.51 | 3,475 | +0.18(+1.05%) |
Mar 08, 2012 | 17.78 | 17.78 | 17.30 | 17.33 | 4,950 | +0.10(+0.58%) |
Mar 07, 2012 | 17.42 | 17.44 | 17.08 | 17.23 | 12,505 | +0.11(+0.64%) |
Mar 06, 2012 | 17.48 | 17.48 | 16.70 | 17.12 | 16,410 | -0.77(-4.33%) |
Mar 05, 2012 | 18.58 | 18.58 | 17.82 | 17.89 | 20,024 | -0.40(-2.16%) |
Mar 02, 2012 | 19.32 | 19.32 | 18.28 | 18.29 | 54,869 | -1.12(-5.77%) |
Mar 01, 2012 | 18.59 | 19.57 | 18.55 | 19.41 | 14,665 | +1.23(+6.77%) |
Feb 29, 2012 | 18.11 | 18.41 | 17.73 | 18.18 | 24,722 | +0.44(+2.48%) |
Feb 28, 2012 | 17.45 | 18.07 | 17.38 | 17.74 | 34,336 | +0.88(+5.22%) |
Feb 27, 2012 | 17.15 | 17.15 | 16.76 | 16.86 | 59,795 | -0.45(-2.58%) |
Feb 24, 2012 | 17.87 | 17.95 | 17.27 | 17.31 | 31,668 | -0.55(-3.06%) |
Feb 23, 2012 | 17.28 | 17.99 | 16.97 | 17.85 | 32,137 | +0.73(+4.28%) |
Feb 22, 2012 | 17.08 | 17.42 | 16.96 | 17.12 | 38,441 | +0.09(+0.53%) |
Feb 21, 2012 | 16.57 | 17.25 | 16.39 | 17.03 | 74,926 | +0.81(+4.99%) |
Feb 17, 2012 | 15.73 | 16.22 | 15.59 | 16.22 | 153,537 | +0.85(+5.53%) |
Feb 16, 2012 | 15.75 | 15.81 | 15.34 | 15.37 | 65,080 | -0.61(-3.82%) |
Feb 15, 2012 | 16.08 | 16.40 | 15.98 | 15.98 | 190,650 | -0.45(-2.74%) |
Feb 14, 2012 | 16.35 | 16.43 | 16.29 | 16.43 | 130,800 | -0.01(-0.04%) |
Feb 13, 2012 | 16.63 | 16.64 | 16.44 | 16.44 | 400 | +0.09(+0.55%) |
Feb 10, 2012 | 16.55 | 16.55 | 16.35 | 16.35 | 1,177 | -0.28(-1.66%) |
Feb 09, 2012 | 16.61 | 17.00 | 16.61 | 16.62 | 2,300 | -0.10(-0.57%) |
Feb 08, 2012 | 17.10 | 17.10 | 16.41 | 16.72 | 4,180 | -0.32(-1.85%) |
Feb 07, 2012 | 17.08 | 17.09 | 16.67 | 17.04 | 2,070 | -0.02(-0.14%) |
Feb 06, 2012 | 16.74 | 17.06 | 16.55 | 17.06 | 15,160 | +0.33(+1.97%) |
Feb 03, 2012 | 16.44 | 16.76 | 16.44 | 16.73 | 17,490 | +0.36(+2.20%) |
Feb 02, 2012 | 16.30 | 16.37 | 16.19 | 16.37 | 1,800 | +0.16(+0.99%) |