Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.88 | 14.95 | 14.77 | 14.92 | 30,717 | +0.05(+0.33%) |
Apr 27, 2012 | 14.87 | 14.87 | 14.74 | 14.87 | 4,066 | +0.14(+0.92%) |
Apr 26, 2012 | 14.56 | 14.76 | 14.56 | 14.74 | 1,848 | +0.15(+1.01%) |
Apr 25, 2012 | 14.44 | 14.62 | 14.44 | 14.59 | 5,826 | +0.19(+1.35%) |
Apr 24, 2012 | 14.36 | 14.42 | 14.36 | 14.40 | 7,550 | +0.21(+1.47%) |
Apr 23, 2012 | 14.12 | 14.22 | 14.12 | 14.19 | 6,998 | -0.18(-1.28%) |
Apr 20, 2012 | 14.19 | 14.41 | 14.19 | 14.37 | 18,537 | +0.29(+2.04%) |
Apr 19, 2012 | 14.08 | 14.23 | 14.04 | 14.08 | 11,944 | -0.09(-0.61%) |
Apr 18, 2012 | 14.16 | 14.30 | 14.16 | 14.17 | 5,893 | -0.08(-0.55%) |
Apr 17, 2012 | 14.19 | 14.25 | 14.01 | 14.25 | 8,456 | +0.21(+1.47%) |
Apr 16, 2012 | 13.96 | 14.11 | 13.95 | 14.04 | 99,997 | +0.21(+1.51%) |
Apr 13, 2012 | 13.96 | 14.04 | 13.83 | 13.83 | 4,714 | -0.07(-0.53%) |
Apr 12, 2012 | 13.79 | 13.93 | 13.79 | 13.91 | 46,481 | +0.08(+0.55%) |
Apr 11, 2012 | 13.87 | 13.94 | 13.80 | 13.83 | 85,368 | +0.06(+0.43%) |
Apr 10, 2012 | 14.02 | 14.02 | 13.74 | 13.77 | 11,495 | -0.40(-2.82%) |
Apr 09, 2012 | 14.12 | 14.19 | 14.12 | 14.17 | 4,696 | -0.20(-1.42%) |
Apr 05, 2012 | 14.45 | 14.45 | 14.29 | 14.37 | 7,911 | -0.20(-1.36%) |
Apr 04, 2012 | 14.48 | 14.62 | 14.48 | 14.57 | 16,143 | +0.00(+0.03%) |
Apr 03, 2012 | 14.48 | 14.57 | 14.48 | 14.57 | 1,848 | -0.08(-0.53%) |
Apr 02, 2012 | 14.49 | 14.64 | 14.49 | 14.64 | 3,333 | +0.16(+1.12%) |
Mar 30, 2012 | 14.39 | 14.49 | 14.39 | 14.48 | 9,053 | +0.12(+0.81%) |
Mar 29, 2012 | 14.12 | 14.37 | 14.10 | 14.37 | 12,449 | +0.10(+0.72%) |
Mar 28, 2012 | 14.40 | 14.40 | 14.15 | 14.26 | 12,154 | -0.22(-1.52%) |
Mar 27, 2012 | 14.46 | 14.55 | 14.46 | 14.48 | 14,566 | +0.12(+0.81%) |
Mar 26, 2012 | 14.20 | 14.43 | 14.20 | 14.37 | 32,879 | +0.16(+1.13%) |
Mar 23, 2012 | 14.06 | 14.24 | 14.06 | 14.21 | 30,577 | +0.05(+0.36%) |
Mar 22, 2012 | 13.99 | 14.18 | 13.99 | 14.15 | 20,913 | -0.01(-0.09%) |
Mar 21, 2012 | 14.21 | 14.22 | 14.12 | 14.17 | 11,001 | -0.03(-0.21%) |
Mar 20, 2012 | 14.03 | 14.20 | 14.03 | 14.20 | 6,356 | +0.02(+0.15%) |
Mar 19, 2012 | 14.32 | 14.37 | 14.17 | 14.17 | 28,379 | -0.14(-0.96%) |
Mar 16, 2012 | 14.50 | 14.50 | 14.28 | 14.31 | 5,040 | -0.07(-0.49%) |
Mar 15, 2012 | 14.38 | 14.46 | 14.24 | 14.38 | 60,881 | +0.01(+0.06%) |
Mar 14, 2012 | 14.82 | 14.82 | 14.38 | 14.38 | 6,985 | -0.38(-2.60%) |
Mar 13, 2012 | 14.70 | 14.76 | 14.62 | 14.76 | 18,301 | +0.05(+0.31%) |
Mar 12, 2012 | 14.45 | 14.73 | 14.45 | 14.71 | 16,641 | +0.30(+2.06%) |
Mar 09, 2012 | 14.31 | 14.44 | 14.24 | 14.42 | 21,759 | +0.14(+0.95%) |
Mar 08, 2012 | 14.23 | 14.33 | 14.20 | 14.28 | 23,286 | +0.15(+1.05%) |
Mar 07, 2012 | 14.00 | 14.13 | 13.97 | 14.13 | 18,482 | +0.02(+0.13%) |
Mar 06, 2012 | 14.22 | 14.22 | 14.01 | 14.11 | 25,727 | -0.17(-1.20%) |
Mar 05, 2012 | 14.20 | 14.29 | 14.03 | 14.28 | 16,349 | +0.09(+0.61%) |
Mar 02, 2012 | 14.25 | 14.25 | 14.20 | 14.20 | 2,215 | -0.04(-0.25%) |
Mar 01, 2012 | 14.21 | 14.30 | 14.15 | 14.23 | 42,487 | -0.01(-0.04%) |
Feb 29, 2012 | 14.14 | 14.24 | 14.00 | 14.24 | 16,367 | +0.06(+0.46%) |
Feb 28, 2012 | 14.27 | 14.31 | 14.11 | 14.17 | 8,875 | -0.14(-0.98%) |
Feb 27, 2012 | 14.31 | 14.32 | 14.22 | 14.31 | 9,666 | -0.05(-0.34%) |
Feb 24, 2012 | 14.27 | 14.38 | 14.27 | 14.36 | 10,835 | +0.09(+0.67%) |
Feb 23, 2012 | 14.25 | 14.27 | 14.25 | 14.27 | 924 | -0.03(-0.19%) |
Feb 22, 2012 | 14.23 | 14.29 | 14.17 | 14.29 | 14,814 | +0.10(+0.70%) |
Feb 21, 2012 | 14.30 | 14.32 | 14.18 | 14.19 | 24,595 | -0.11(-0.77%) |
Feb 17, 2012 | 14.27 | 14.31 | 14.26 | 14.30 | 7,610 | -0.01(-0.04%) |
Feb 16, 2012 | 14.14 | 14.35 | 14.14 | 14.31 | 8,505 | +0.41(+2.98%) |
Feb 15, 2012 | 14.12 | 14.12 | 13.90 | 13.90 | 14,814 | -0.19(-1.36%) |
Feb 14, 2012 | 13.99 | 14.09 | 13.99 | 14.09 | 1,109 | -0.03(-0.19%) |
Feb 13, 2012 | 14.17 | 14.27 | 14.12 | 14.12 | 14,670 | -0.03(-0.19%) |
Feb 10, 2012 | 14.02 | 14.14 | 14.02 | 14.14 | 6,667 | -0.00(-0.02%) |
Feb 09, 2012 | 14.20 | 14.22 | 14.14 | 14.15 | 9,356 | -0.11(-0.74%) |
Feb 08, 2012 | 14.30 | 14.30 | 14.10 | 14.25 | 23,667 | -0.02(-0.15%) |
Feb 07, 2012 | 14.05 | 14.30 | 14.05 | 14.27 | 17,103 | +0.26(+1.89%) |
Feb 06, 2012 | 14.05 | 14.09 | 14.00 | 14.01 | 15,180 | -0.11(-0.80%) |
Feb 03, 2012 | 14.25 | 14.25 | 14.03 | 14.12 | 30,398 | +0.09(+0.62%) |
Feb 02, 2012 | 14.24 | 14.24 | 14.03 | 14.03 | 5,916 | -0.09(-0.61%) |