Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.40 | 14.40 | 14.24 | 14.32 | 8,973 | -0.06(-0.42%) |
Apr 27, 2012 | 14.33 | 14.39 | 14.33 | 14.38 | 4,043 | +0.16(+1.13%) |
Apr 26, 2012 | 14.12 | 14.22 | 14.12 | 14.22 | 888 | +0.03(+0.21%) |
Apr 25, 2012 | 14.19 | 14.19 | 14.09 | 14.19 | 11,398 | +0.42(+3.05%) |
Apr 24, 2012 | 13.81 | 13.85 | 13.77 | 13.77 | 9,519 | +0.24(+1.77%) |
Apr 23, 2012 | 13.50 | 13.54 | 13.45 | 13.53 | 4,150 | -0.31(-2.24%) |
Apr 20, 2012 | 13.81 | 13.94 | 13.81 | 13.84 | 2,290 | +0.12(+0.87%) |
Apr 19, 2012 | 13.96 | 13.96 | 13.71 | 13.72 | 1,729 | -0.11(-0.80%) |
Apr 18, 2012 | 13.78 | 13.89 | 13.76 | 13.83 | 5,081 | -0.12(-0.86%) |
Apr 17, 2012 | 13.92 | 14.02 | 13.84 | 13.95 | 8,928 | +0.16(+1.16%) |
Apr 16, 2012 | 13.79 | 13.85 | 13.70 | 13.79 | 3,318 | +0.22(+1.62%) |
Apr 13, 2012 | 13.69 | 13.69 | 13.57 | 13.57 | 1,803 | -0.36(-2.58%) |
Apr 12, 2012 | 13.85 | 13.94 | 13.85 | 13.93 | 5,886 | +0.52(+3.88%) |
Apr 11, 2012 | 13.46 | 13.46 | 13.41 | 13.41 | 2,131 | +0.11(+0.83%) |
Apr 10, 2012 | 13.51 | 13.51 | 13.30 | 13.30 | 11,367 | -0.29(-2.13%) |
Apr 09, 2012 | 13.78 | 13.78 | 13.52 | 13.59 | 1,785 | -0.06(-0.44%) |
Apr 05, 2012 | 13.66 | 13.66 | 13.62 | 13.65 | 1,907 | -0.25(-1.80%) |
Apr 04, 2012 | 13.88 | 13.90 | 13.88 | 13.90 | 340 | -0.32(-2.25%) |
Apr 03, 2012 | 14.37 | 14.37 | 14.18 | 14.22 | 1,913 | -0.24(-1.66%) |
Apr 02, 2012 | 14.21 | 14.54 | 14.21 | 14.46 | 15,772 | +0.10(+0.70%) |
Mar 30, 2012 | 14.41 | 14.44 | 14.34 | 14.36 | 1,788 | +0.17(+1.20%) |
Mar 29, 2012 | 14.13 | 14.19 | 14.07 | 14.19 | 4,139 | -0.11(-0.77%) |
Mar 28, 2012 | 14.50 | 14.50 | 14.25 | 14.30 | 4,633 | -0.17(-1.17%) |
Mar 27, 2012 | 14.63 | 14.63 | 14.47 | 14.47 | 29,933 | -0.12(-0.82%) |
Mar 26, 2012 | 14.58 | 14.65 | 14.50 | 14.59 | 229,278 | +0.40(+2.82%) |
Mar 23, 2012 | 14.06 | 14.29 | 14.03 | 14.19 | 10,614 | +0.07(+0.50%) |
Mar 22, 2012 | 14.05 | 14.20 | 14.05 | 14.12 | 19,039 | -0.04(-0.28%) |
Mar 21, 2012 | 14.19 | 14.22 | 14.15 | 14.16 | 11,705 | -0.04(-0.28%) |
Mar 20, 2012 | 14.22 | 14.32 | 14.20 | 14.20 | 18,076 | -0.16(-1.11%) |
Mar 19, 2012 | 14.33 | 14.50 | 14.33 | 14.36 | 9,337 | -0.05(-0.35%) |
Mar 16, 2012 | 14.40 | 14.49 | 14.40 | 14.41 | 11,849 | +0.19(+1.34%) |
Mar 15, 2012 | 14.17 | 14.25 | 14.17 | 14.22 | 7,187 | +0.21(+1.53%) |
Mar 14, 2012 | 14.14 | 14.14 | 13.97 | 14.01 | 24,511 | +0.01(+0.04%) |
Mar 13, 2012 | 13.94 | 14.08 | 13.92 | 14.00 | 5,077 | +0.23(+1.67%) |
Mar 12, 2012 | 13.74 | 13.78 | 13.74 | 13.77 | 5,402 | -0.01(-0.06%) |
Mar 09, 2012 | 13.86 | 13.86 | 13.76 | 13.78 | 1,361 | -0.18(-1.30%) |
Mar 08, 2012 | 13.96 | 13.99 | 13.91 | 13.96 | 4,143 | +0.36(+2.65%) |
Mar 07, 2012 | 13.55 | 13.65 | 13.49 | 13.60 | 5,971 | +0.18(+1.34%) |
Mar 06, 2012 | 13.58 | 13.58 | 13.40 | 13.42 | 2,427 | -0.74(-5.23%) |
Mar 05, 2012 | 14.22 | 14.22 | 14.12 | 14.16 | 4,828 | +0.14(+1.00%) |
Mar 02, 2012 | 14.06 | 14.11 | 14.01 | 14.02 | 2,779 | +0.18(+1.30%) |
Mar 01, 2012 | 13.94 | 14.03 | 13.84 | 13.84 | 17,415 | -0.01(-0.07%) |
Feb 29, 2012 | 13.94 | 13.94 | 13.84 | 13.85 | 3,339 | -0.29(-2.05%) |
Feb 28, 2012 | 14.06 | 14.15 | 14.06 | 14.14 | 3,400 | -0.05(-0.35%) |
Feb 27, 2012 | 14.03 | 14.29 | 14.03 | 14.19 | 3,321 | +0.11(+0.78%) |
Feb 24, 2012 | 14.01 | 14.20 | 14.00 | 14.08 | 9,995 | +0.13(+0.93%) |
Feb 23, 2012 | 13.82 | 14.02 | 13.82 | 13.95 | 6,762 | +0.20(+1.45%) |
Feb 22, 2012 | 13.74 | 13.89 | 13.74 | 13.75 | 11,908 | +0.02(+0.15%) |
Feb 21, 2012 | 13.81 | 13.86 | 13.73 | 13.73 | 11,436 | +0.03(+0.22%) |
Feb 17, 2012 | 13.71 | 13.72 | 13.65 | 13.70 | 8,850 | +0.02(+0.15%) |
Feb 16, 2012 | 13.33 | 13.68 | 13.33 | 13.68 | 2,014 | +0.38(+2.86%) |
Feb 15, 2012 | 13.45 | 13.46 | 13.25 | 13.30 | 16,979 | +0.02(+0.15%) |
Feb 14, 2012 | 13.37 | 13.44 | 13.28 | 13.28 | 2,820 | -0.30(-2.21%) |
Feb 13, 2012 | 13.65 | 13.71 | 13.58 | 13.58 | 6,358 | +0.17(+1.27%) |
Feb 10, 2012 | 13.53 | 13.57 | 13.41 | 13.41 | 8,526 | -0.62(-4.42%) |
Feb 09, 2012 | 13.99 | 14.06 | 13.98 | 14.03 | 4,523 | +0.28(+2.04%) |
Feb 08, 2012 | 13.79 | 13.82 | 13.69 | 13.75 | 8,442 | +0.33(+2.46%) |
Feb 07, 2012 | 13.41 | 13.49 | 13.41 | 13.42 | 6,188 | +0.07(+0.52%) |
Feb 06, 2012 | 13.32 | 13.38 | 13.32 | 13.35 | 3,877 | -0.02(-0.15%) |
Feb 03, 2012 | 13.34 | 13.39 | 13.34 | 13.37 | 6,702 | +0.26(+1.98%) |
Feb 02, 2012 | 13.18 | 13.26 | 13.11 | 13.11 | 13,080 | +0.11(+0.85%) |