Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.02 | 14.02 | 13.99 | 14.01 | 4,471 | -0.06(-0.46%) |
Apr 27, 2012 | 14.03 | 14.10 | 14.03 | 14.07 | 21,621 | +0.04(+0.28%) |
Apr 26, 2012 | 13.93 | 14.05 | 13.92 | 14.03 | 17,887 | +0.10(+0.71%) |
Apr 25, 2012 | 13.91 | 13.93 | 13.89 | 13.93 | 12,938 | +0.21(+1.50%) |
Apr 24, 2012 | 13.71 | 13.77 | 13.69 | 13.73 | 24,095 | +0.04(+0.26%) |
Apr 23, 2012 | 13.66 | 13.69 | 13.63 | 13.69 | 32,919 | -0.11(-0.83%) |
Apr 20, 2012 | 13.85 | 13.88 | 13.80 | 13.80 | 40,290 | +0.02(+0.12%) |
Apr 19, 2012 | 13.84 | 13.93 | 13.78 | 13.79 | 39,143 | -0.07(-0.53%) |
Apr 18, 2012 | 13.84 | 13.88 | 13.84 | 13.86 | 8,943 | -0.06(-0.43%) |
Apr 17, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 58,498 | +0.21(+1.57%) |
Apr 16, 2012 | 13.80 | 13.80 | 13.67 | 13.71 | 28,537 | -0.06(-0.42%) |
Apr 13, 2012 | 13.84 | 13.84 | 13.76 | 13.76 | 3,950 | -0.13(-0.90%) |
Apr 12, 2012 | 13.84 | 13.89 | 13.84 | 13.89 | 8,734 | +0.21(+1.52%) |
Apr 11, 2012 | 13.71 | 13.73 | 13.67 | 13.68 | 41,043 | +0.11(+0.81%) |
Apr 10, 2012 | 13.76 | 13.77 | 13.57 | 13.57 | 106,875 | -0.25(-1.78%) |
Apr 09, 2012 | 13.80 | 13.84 | 13.78 | 13.82 | 65,526 | -0.17(-1.19%) |
Apr 05, 2012 | 13.94 | 14.00 | 13.94 | 13.98 | 5,284 | -0.02(-0.13%) |
Apr 04, 2012 | 13.98 | 14.01 | 13.97 | 14.00 | 19,906 | -0.14(-1.01%) |
Apr 03, 2012 | 14.19 | 14.19 | 14.09 | 14.14 | 8,436 | -0.07(-0.47%) |
Apr 02, 2012 | 14.10 | 14.23 | 14.10 | 14.21 | 18,311 | +0.10(+0.73%) |
Mar 30, 2012 | 14.12 | 14.12 | 14.11 | 14.11 | 2,235 | +0.04(+0.31%) |
Mar 29, 2012 | 13.98 | 14.07 | 13.94 | 14.07 | 16,776 | -0.01(-0.04%) |
Mar 28, 2012 | 14.08 | 14.09 | 13.99 | 14.07 | 36,474 | -0.07(-0.53%) |
Mar 27, 2012 | 14.21 | 14.21 | 14.15 | 14.15 | 87,975 | -0.03(-0.24%) |
Mar 26, 2012 | 14.09 | 14.18 | 14.09 | 14.18 | 50,143 | +0.19(+1.37%) |
Mar 23, 2012 | 13.94 | 14.00 | 13.88 | 13.99 | 74,395 | +0.08(+0.59%) |
Mar 22, 2012 | 13.93 | 13.97 | 13.91 | 13.91 | 8,421 | -0.15(-1.07%) |
Mar 21, 2012 | 14.04 | 14.06 | 14.04 | 14.06 | 8,198 | -0.01(-0.04%) |
Mar 20, 2012 | 14.03 | 14.07 | 14.03 | 14.06 | 14,905 | -0.05(-0.33%) |
Mar 19, 2012 | 14.15 | 14.16 | 14.11 | 14.11 | 7,080 | +0.04(+0.32%) |
Mar 16, 2012 | 14.05 | 14.07 | 14.05 | 14.06 | 9,278 | +0.01(+0.08%) |
Mar 15, 2012 | 14.02 | 14.05 | 14.02 | 14.05 | 16,459 | +0.10(+0.72%) |
Mar 14, 2012 | 14.00 | 14.00 | 13.95 | 13.95 | 8,798 | -0.03(-0.20%) |
Mar 13, 2012 | 13.86 | 13.98 | 13.85 | 13.98 | 55,754 | +0.25(+1.82%) |
Mar 12, 2012 | 13.73 | 13.75 | 13.71 | 13.73 | 12,344 | +0.00(+0.01%) |
Mar 09, 2012 | 13.73 | 13.77 | 13.73 | 13.73 | 5,237 | +0.05(+0.40%) |
Mar 08, 2012 | 13.61 | 13.69 | 13.61 | 13.67 | 6,845 | +0.14(+1.07%) |
Mar 07, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 13,661 | +0.09(+0.68%) |
Mar 06, 2012 | 13.50 | 13.50 | 13.42 | 13.44 | 56,091 | -0.22(-1.61%) |
Mar 05, 2012 | 13.62 | 13.66 | 13.62 | 13.66 | 7,945 | -0.04(-0.26%) |
Mar 02, 2012 | 13.71 | 13.71 | 13.69 | 13.69 | 125,739 | -0.04(-0.28%) |
Mar 01, 2012 | 13.74 | 13.76 | 13.71 | 13.73 | 12,449 | +0.07(+0.53%) |
Feb 29, 2012 | 13.77 | 13.77 | 13.66 | 13.66 | 164,547 | -0.09(-0.66%) |
Feb 28, 2012 | 13.74 | 13.77 | 13.72 | 13.75 | 27,450 | +0.01(+0.11%) |
Feb 27, 2012 | 13.61 | 13.74 | 13.60 | 13.74 | 10,235 | +0.04(+0.31%) |
Feb 24, 2012 | 13.70 | 13.73 | 13.69 | 13.69 | 5,371 | +0.02(+0.14%) |
Feb 23, 2012 | 13.62 | 13.68 | 13.62 | 13.68 | 7,930 | +0.06(+0.41%) |
Feb 22, 2012 | 13.62 | 13.65 | 13.59 | 13.62 | 9,920 | -0.03(-0.25%) |
Feb 21, 2012 | 13.69 | 13.71 | 13.63 | 13.65 | 18,734 | +0.01(+0.04%) |
Feb 17, 2012 | 13.67 | 13.67 | 13.65 | 13.65 | 8,574 | -0.00(-0.01%) |
Feb 16, 2012 | 13.50 | 13.65 | 13.48 | 13.65 | 28,303 | +0.17(+1.27%) |
Feb 15, 2012 | 13.58 | 13.61 | 13.48 | 13.48 | 12,831 | -0.01(-0.04%) |
Feb 14, 2012 | 13.52 | 13.54 | 13.48 | 13.48 | 17,380 | -0.06(-0.42%) |
Feb 13, 2012 | 13.56 | 13.57 | 13.54 | 13.54 | 17,791 | +0.10(+0.77%) |
Feb 10, 2012 | 13.47 | 13.47 | 13.44 | 13.44 | 5,977 | -0.14(-1.01%) |
Feb 09, 2012 | 13.61 | 13.61 | 13.58 | 13.58 | 7,481 | +0.05(+0.39%) |
Feb 08, 2012 | 13.55 | 13.55 | 13.49 | 13.52 | 12,906 | +0.02(+0.14%) |
Feb 07, 2012 | 13.54 | 13.54 | 13.51 | 13.51 | 11,896 | +0.01(+0.11%) |
Feb 06, 2012 | 13.44 | 13.49 | 13.44 | 13.49 | 5,678 | -0.01(-0.11%) |
Feb 03, 2012 | 13.43 | 13.51 | 13.43 | 13.51 | 65,615 | +0.20(+1.48%) |
Feb 02, 2012 | 13.32 | 13.32 | 13.26 | 13.31 | 22,969 | +0.02(+0.14%) |