Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.86 | 14.87 | 14.83 | 14.87 | 135,581 | +0.03(+0.20%) |
Apr 27, 2012 | 14.83 | 14.84 | 14.82 | 14.84 | 32,264 | +0.02(+0.13%) |
Apr 26, 2012 | 14.83 | 14.84 | 14.82 | 14.82 | 42,402 | -0.01(-0.07%) |
Apr 25, 2012 | 14.79 | 14.83 | 14.79 | 14.83 | 107,448 | -0.06(-0.40%) |
Apr 24, 2012 | 14.90 | 14.90 | 14.89 | 14.89 | 68,404 | -0.02(-0.13%) |
Apr 23, 2012 | 14.93 | 14.93 | 14.90 | 14.91 | 32,716 | +0.02(+0.13%) |
Apr 20, 2012 | 14.90 | 14.91 | 14.89 | 14.89 | 55,781 | -0.02(-0.13%) |
Apr 19, 2012 | 14.92 | 14.92 | 14.90 | 14.91 | 58,702 | -0.01(-0.07%) |
Apr 18, 2012 | 14.89 | 14.92 | 14.88 | 14.92 | 63,497 | +0.01(+0.07%) |
Apr 17, 2012 | 14.92 | 14.92 | 14.87 | 14.91 | 134,195 | -0.04(-0.27%) |
Apr 16, 2012 | 14.95 | 14.96 | 14.93 | 14.95 | 41,236 | +0.01(+0.07%) |
Apr 13, 2012 | 14.93 | 14.94 | 14.91 | 14.94 | 61,537 | -0.01(-0.07%) |
Apr 12, 2012 | 14.95 | 14.95 | 14.93 | 14.95 | 89,582 | +0.00(+0.00%) |
Apr 11, 2012 | 14.94 | 14.95 | 14.93 | 14.95 | 87,394 | +0.00(+0.00%) |
Apr 10, 2012 | 14.93 | 14.97 | 14.93 | 14.95 | 24,746 | +0.02(+0.13%) |
Apr 09, 2012 | 14.91 | 14.94 | 14.91 | 14.93 | 68,673 | +0.02(+0.13%) |
Apr 05, 2012 | 14.91 | 14.92 | 14.88 | 14.91 | 88,823 | +0.00(+0.00%) |
Apr 04, 2012 | 14.94 | 14.94 | 14.91 | 14.91 | 65,245 | -0.02(-0.13%) |
Apr 03, 2012 | 14.95 | 14.95 | 14.90 | 14.93 | 55,317 | +0.01(+0.07%) |
Apr 02, 2012 | 14.95 | 14.97 | 14.92 | 14.92 | 91,859 | -0.04(-0.27%) |
Mar 30, 2012 | 14.97 | 14.97 | 14.95 | 14.96 | 59,850 | +0.00(+0.00%) |
Mar 29, 2012 | 14.95 | 14.96 | 14.93 | 14.96 | 62,437 | +0.01(+0.07%) |
Mar 28, 2012 | 14.92 | 14.95 | 14.91 | 14.95 | 32,742 | +0.03(+0.20%) |
Mar 27, 2012 | 14.91 | 14.93 | 14.90 | 14.92 | 66,706 | -0.02(-0.13%) |
Mar 26, 2012 | 14.95 | 14.95 | 14.93 | 14.94 | 68,489 | -0.01(-0.07%) |
Mar 23, 2012 | 14.95 | 14.96 | 14.94 | 14.95 | 18,356 | +0.00(+0.00%) |
Mar 22, 2012 | 14.91 | 14.96 | 14.91 | 14.95 | 33,819 | +0.02(+0.13%) |
Mar 21, 2012 | 14.91 | 14.93 | 14.89 | 14.93 | 80,398 | +0.02(+0.13%) |
Mar 20, 2012 | 14.90 | 14.91 | 14.90 | 14.91 | 50,809 | +0.01(+0.07%) |
Mar 19, 2012 | 14.91 | 14.92 | 14.87 | 14.90 | 237,298 | +0.01(+0.07%) |
Mar 16, 2012 | 14.89 | 14.90 | 14.86 | 14.89 | 45,439 | -0.04(-0.27%) |
Mar 15, 2012 | 14.93 | 14.93 | 14.90 | 14.93 | 56,777 | -0.01(-0.07%) |
Mar 14, 2012 | 14.91 | 14.94 | 14.90 | 14.94 | 43,407 | +0.03(+0.20%) |
Mar 13, 2012 | 14.94 | 14.95 | 14.91 | 14.91 | 83,850 | -0.02(-0.13%) |
Mar 12, 2012 | 14.94 | 14.95 | 14.93 | 14.93 | 41,358 | -0.01(-0.07%) |
Mar 09, 2012 | 14.96 | 14.96 | 14.94 | 14.94 | 6,965 | -0.02(-0.13%) |
Mar 08, 2012 | 14.97 | 14.97 | 14.95 | 14.96 | 65,850 | -0.03(-0.20%) |
Mar 07, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 58,676 | +0.01(+0.07%) |
Mar 06, 2012 | 14.99 | 14.99 | 14.95 | 14.98 | 108,629 | +0.01(+0.07%) |
Mar 05, 2012 | 14.98 | 14.98 | 14.95 | 14.97 | 38,237 | -0.02(-0.13%) |
Mar 02, 2012 | 14.97 | 14.99 | 14.95 | 14.99 | 296,721 | +0.02(+0.13%) |
Mar 01, 2012 | 14.95 | 14.97 | 14.93 | 14.97 | 88,510 | -0.01(-0.07%) |
Feb 29, 2012 | 14.98 | 14.98 | 14.95 | 14.98 | 145,597 | +0.00(+0.00%) |
Feb 28, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 149,292 | -0.01(-0.07%) |
Feb 27, 2012 | 15.00 | 15.00 | 14.97 | 14.99 | 8,112 | +0.02(+0.13%) |
Feb 24, 2012 | 14.97 | 14.97 | 14.95 | 14.97 | 41,120 | -0.03(-0.20%) |
Feb 23, 2012 | 15.00 | 15.01 | 14.97 | 15.00 | 105,737 | +0.04(+0.27%) |
Feb 22, 2012 | 15.00 | 15.01 | 14.96 | 14.96 | 142,482 | -0.04(-0.27%) |
Feb 21, 2012 | 15.02 | 15.02 | 14.97 | 15.00 | 156,768 | -0.02(-0.13%) |
Feb 17, 2012 | 15.02 | 15.02 | 15.02 | 0 | +0.01(+0.07%) | |
Feb 16, 2012 | 15.03 | 15.03 | 15.01 | 15.01 | 13,178 | -0.03(-0.20%) |
Feb 15, 2012 | 15.01 | 15.04 | 15.01 | 15.04 | 41,906 | +0.03(+0.20%) |
Feb 14, 2012 | 14.99 | 15.02 | 14.98 | 15.01 | 101,729 | +0.02(+0.13%) |
Feb 13, 2012 | 14.98 | 15.00 | 14.98 | 14.99 | 53,811 | -0.02(-0.13%) |
Feb 10, 2012 | 15.00 | 15.01 | 14.96 | 15.01 | 119,464 | +0.02(+0.13%) |
Feb 09, 2012 | 14.99 | 15.00 | 14.97 | 14.99 | 38,122 | -0.01(-0.07%) |
Feb 08, 2012 | 15.00 | 15.00 | 14.98 | 15.00 | 92,350 | -0.01(-0.07%) |
Feb 07, 2012 | 15.00 | 15.01 | 14.98 | 15.01 | 63,394 | +0.01(+0.07%) |
Feb 06, 2012 | 15.01 | 15.01 | 14.98 | 15.00 | 34,880 | +0.00(+0.00%) |
Feb 03, 2012 | 14.98 | 15.00 | 14.98 | 15.00 | 103,917 | +0.02(+0.13%) |
Feb 02, 2012 | 15.00 | 15.03 | 14.98 | 14.98 | 10,735 | -0.04(-0.27%) |