Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.24 | 14.24 | 14.05 | 14.10 | 284,754 | -0.17(-1.22%) |
Apr 27, 2012 | 14.10 | 14.29 | 13.99 | 14.27 | 180,644 | +0.22(+1.57%) |
Apr 26, 2012 | 14.03 | 14.08 | 13.93 | 14.05 | 183,769 | -0.01(-0.06%) |
Apr 25, 2012 | 14.03 | 14.10 | 13.93 | 14.06 | 320,437 | +0.15(+1.06%) |
Apr 24, 2012 | 13.61 | 13.92 | 13.61 | 13.91 | 299,486 | +0.29(+2.10%) |
Apr 23, 2012 | 13.64 | 13.72 | 13.53 | 13.63 | 247,459 | -0.16(-1.15%) |
Apr 20, 2012 | 13.66 | 13.85 | 13.60 | 13.78 | 330,143 | +0.22(+1.65%) |
Apr 19, 2012 | 13.66 | 13.73 | 13.54 | 13.56 | 169,524 | -0.08(-0.57%) |
Apr 18, 2012 | 13.71 | 13.81 | 13.57 | 13.64 | 165,360 | -0.17(-1.23%) |
Apr 17, 2012 | 13.76 | 13.92 | 13.68 | 13.81 | 119,252 | +0.14(+1.05%) |
Apr 16, 2012 | 13.59 | 13.77 | 13.54 | 13.66 | 312,059 | +0.06(+0.46%) |
Apr 13, 2012 | 13.66 | 13.75 | 13.56 | 13.60 | 170,328 | -0.11(-0.79%) |
Apr 12, 2012 | 13.65 | 13.85 | 13.61 | 13.71 | 271,352 | +0.04(+0.28%) |
Apr 11, 2012 | 13.69 | 13.77 | 13.54 | 13.67 | 276,690 | +0.09(+0.66%) |
Apr 10, 2012 | 13.82 | 13.95 | 13.50 | 13.58 | 435,106 | -0.24(-1.74%) |
Apr 09, 2012 | 13.91 | 13.97 | 13.77 | 13.82 | 215,086 | -0.24(-1.73%) |
Apr 05, 2012 | 14.10 | 14.30 | 14.02 | 14.07 | 351,727 | -0.05(-0.33%) |
Apr 04, 2012 | 14.18 | 14.21 | 14.09 | 14.11 | 253,756 | -0.17(-1.17%) |
Apr 03, 2012 | 14.25 | 14.34 | 14.19 | 14.28 | 303,573 | -0.02(-0.11%) |
Apr 02, 2012 | 13.99 | 14.34 | 13.93 | 14.29 | 392,662 | +0.31(+2.24%) |
Mar 30, 2012 | 14.17 | 14.17 | 13.97 | 13.98 | 293,983 | -0.13(-0.90%) |
Mar 29, 2012 | 14.07 | 14.17 | 13.98 | 14.11 | 202,267 | +0.00(+0.03%) |
Mar 28, 2012 | 14.30 | 14.32 | 14.07 | 14.10 | 412,395 | -0.20(-1.38%) |
Mar 27, 2012 | 14.39 | 14.43 | 14.07 | 14.30 | 336,970 | -0.04(-0.30%) |
Mar 26, 2012 | 14.32 | 14.46 | 14.26 | 14.34 | 263,331 | +0.15(+1.06%) |
Mar 23, 2012 | 14.07 | 14.31 | 14.05 | 14.19 | 202,691 | +0.15(+1.10%) |
Mar 22, 2012 | 13.97 | 14.04 | 13.87 | 14.04 | 146,009 | +0.00(+0.03%) |
Mar 21, 2012 | 14.19 | 14.23 | 14.04 | 14.04 | 218,418 | -0.15(-1.06%) |
Mar 20, 2012 | 14.22 | 14.33 | 14.14 | 14.19 | 215,342 | -0.10(-0.70%) |
Mar 19, 2012 | 14.21 | 14.47 | 14.15 | 14.29 | 220,964 | -0.01(-0.05%) |
Mar 16, 2012 | 14.28 | 14.34 | 14.21 | 14.29 | 508,614 | +0.01(+0.05%) |
Mar 15, 2012 | 14.35 | 14.42 | 14.19 | 14.29 | 216,696 | -0.05(-0.32%) |
Mar 14, 2012 | 14.68 | 14.70 | 14.24 | 14.33 | 423,348 | -0.37(-2.50%) |
Mar 13, 2012 | 14.27 | 14.70 | 14.26 | 14.70 | 507,073 | +0.52(+3.68%) |
Mar 12, 2012 | 14.33 | 14.57 | 14.13 | 14.18 | 285,478 | -0.32(-2.19%) |
Mar 09, 2012 | 14.39 | 14.54 | 14.31 | 14.50 | 287,639 | +0.13(+0.92%) |
Mar 08, 2012 | 14.40 | 14.43 | 14.20 | 14.36 | 216,055 | +0.00(+0.03%) |
Mar 07, 2012 | 14.25 | 14.43 | 14.07 | 14.36 | 422,203 | +0.16(+1.12%) |
Mar 06, 2012 | 14.25 | 14.37 | 14.12 | 14.20 | 378,106 | -0.14(-0.94%) |
Mar 05, 2012 | 14.05 | 14.34 | 13.97 | 14.34 | 254,208 | +0.23(+1.65%) |
Mar 02, 2012 | 14.10 | 14.28 | 14.04 | 14.10 | 512,465 | +0.03(+0.22%) |
Mar 01, 2012 | 14.34 | 14.42 | 14.03 | 14.07 | 308,383 | -0.19(-1.30%) |
Feb 29, 2012 | 14.32 | 14.57 | 14.22 | 14.26 | 549,797 | +0.00(+0.00%) |
Feb 28, 2012 | 14.44 | 14.48 | 14.19 | 14.26 | 200,840 | -0.13(-0.89%) |
Feb 27, 2012 | 14.35 | 14.44 | 14.21 | 14.39 | 207,923 | -0.01(-0.05%) |
Feb 24, 2012 | 14.46 | 14.46 | 14.08 | 14.39 | 299,380 | -0.10(-0.67%) |
Feb 23, 2012 | 14.26 | 14.65 | 14.26 | 14.49 | 322,386 | +0.23(+1.63%) |
Feb 22, 2012 | 14.26 | 14.38 | 14.21 | 14.26 | 135,232 | -0.07(-0.51%) |
Feb 21, 2012 | 14.36 | 14.45 | 14.22 | 14.33 | 166,293 | +0.00(+0.03%) |
Feb 17, 2012 | 14.50 | 14.51 | 14.13 | 14.33 | 397,442 | -0.12(-0.80%) |
Feb 16, 2012 | 14.20 | 14.60 | 14.18 | 14.45 | 315,970 | +0.27(+1.94%) |
Feb 15, 2012 | 14.24 | 14.30 | 14.09 | 14.17 | 222,680 | -0.05(-0.35%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.08 | 14.22 | 199,005 | -0.11(-0.78%) |
Feb 13, 2012 | 14.21 | 14.50 | 14.21 | 14.33 | 233,449 | +0.20(+1.40%) |
Feb 10, 2012 | 14.42 | 14.46 | 14.13 | 14.14 | 257,067 | -0.32(-2.19%) |
Feb 09, 2012 | 14.53 | 14.56 | 14.36 | 14.45 | 330,409 | -0.02(-0.16%) |
Feb 08, 2012 | 14.40 | 14.52 | 14.30 | 14.48 | 241,860 | +0.08(+0.59%) |
Feb 07, 2012 | 14.25 | 14.40 | 14.25 | 14.39 | 229,196 | +0.17(+1.19%) |
Feb 06, 2012 | 14.28 | 14.36 | 14.17 | 14.22 | 355,270 | -0.01(-0.05%) |
Feb 03, 2012 | 14.40 | 14.40 | 14.18 | 14.23 | 433,727 | -0.02(-0.11%) |
Feb 02, 2012 | 14.11 | 14.35 | 14.11 | 14.25 | 214,734 | +0.09(+0.62%) |