Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.41 | 14.65 | 14.41 | 14.47 | 170,794 | +0.01(+0.05%) |
Apr 27, 2012 | 14.43 | 14.55 | 14.32 | 14.46 | 163,882 | +0.03(+0.18%) |
Apr 26, 2012 | 14.35 | 14.46 | 14.33 | 14.43 | 94,772 | +0.03(+0.23%) |
Apr 25, 2012 | 14.38 | 14.44 | 14.26 | 14.40 | 134,948 | +0.18(+1.25%) |
Apr 24, 2012 | 14.00 | 14.22 | 13.97 | 14.22 | 145,590 | +0.19(+1.36%) |
Apr 23, 2012 | 14.05 | 14.16 | 13.93 | 14.03 | 181,433 | -0.25(-1.75%) |
Apr 20, 2012 | 14.24 | 14.33 | 14.07 | 14.28 | 158,487 | +0.27(+1.93%) |
Apr 19, 2012 | 14.18 | 14.22 | 13.94 | 14.01 | 144,201 | -0.14(-0.98%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.08 | 14.15 | 143,100 | -0.19(-1.33%) |
Apr 17, 2012 | 14.19 | 14.49 | 14.19 | 14.34 | 200,308 | +0.22(+1.54%) |
Apr 16, 2012 | 13.96 | 14.16 | 13.93 | 14.12 | 135,610 | +0.17(+1.23%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.93 | 13.95 | 120,457 | -0.16(-1.12%) |
Apr 12, 2012 | 14.02 | 14.15 | 13.94 | 14.11 | 120,634 | +0.15(+1.09%) |
Apr 11, 2012 | 14.10 | 14.10 | 13.89 | 13.96 | 170,331 | -0.01(-0.09%) |
Apr 10, 2012 | 14.27 | 14.36 | 13.91 | 13.97 | 196,475 | -0.27(-1.90%) |
Apr 09, 2012 | 14.18 | 14.32 | 14.18 | 14.24 | 134,183 | -0.14(-1.01%) |
Apr 05, 2012 | 14.42 | 14.43 | 14.28 | 14.39 | 186,455 | -0.01(-0.05%) |
Apr 04, 2012 | 14.44 | 14.48 | 14.31 | 14.39 | 109,063 | -0.13(-0.86%) |
Apr 03, 2012 | 14.60 | 14.60 | 14.40 | 14.52 | 145,149 | -0.13(-0.85%) |
Apr 02, 2012 | 14.29 | 14.65 | 14.25 | 14.64 | 210,029 | +0.35(+2.44%) |
Mar 30, 2012 | 14.45 | 14.49 | 14.29 | 14.29 | 270,777 | -0.01(-0.09%) |
Mar 29, 2012 | 14.49 | 14.57 | 14.27 | 14.31 | 354,099 | -0.26(-1.81%) |
Mar 28, 2012 | 14.70 | 14.70 | 14.51 | 14.57 | 128,917 | -0.13(-0.90%) |
Mar 27, 2012 | 14.70 | 14.75 | 14.58 | 14.70 | 155,651 | +0.03(+0.22%) |
Mar 26, 2012 | 14.37 | 14.68 | 14.31 | 14.67 | 270,464 | +0.43(+3.01%) |
Mar 23, 2012 | 14.11 | 14.26 | 14.03 | 14.24 | 137,427 | +0.10(+0.70%) |
Mar 22, 2012 | 14.16 | 14.22 | 14.04 | 14.14 | 112,511 | -0.09(-0.60%) |
Mar 21, 2012 | 14.28 | 14.31 | 14.19 | 14.23 | 100,754 | -0.04(-0.28%) |
Mar 20, 2012 | 14.27 | 14.37 | 14.24 | 14.27 | 120,578 | -0.13(-0.87%) |
Mar 19, 2012 | 14.43 | 14.45 | 14.35 | 14.39 | 248,806 | -0.04(-0.27%) |
Mar 16, 2012 | 14.40 | 14.45 | 14.31 | 14.43 | 268,236 | +0.05(+0.32%) |
Mar 15, 2012 | 14.16 | 14.39 | 14.12 | 14.39 | 128,882 | +0.18(+1.30%) |
Mar 14, 2012 | 14.40 | 14.43 | 14.19 | 14.20 | 150,569 | -0.22(-1.51%) |
Mar 13, 2012 | 14.44 | 14.48 | 14.35 | 14.42 | 216,523 | +0.07(+0.46%) |
Mar 12, 2012 | 14.26 | 14.41 | 14.20 | 14.35 | 205,609 | +0.11(+0.74%) |
Mar 09, 2012 | 14.04 | 14.31 | 14.01 | 14.25 | 168,163 | +0.18(+1.31%) |
Mar 08, 2012 | 14.10 | 14.10 | 13.85 | 14.06 | 160,344 | +0.05(+0.33%) |
Mar 07, 2012 | 13.93 | 14.02 | 13.83 | 14.02 | 167,609 | +0.18(+1.33%) |
Mar 06, 2012 | 13.89 | 13.90 | 13.79 | 13.83 | 127,765 | -0.15(-1.08%) |
Mar 05, 2012 | 13.74 | 13.98 | 13.64 | 13.98 | 126,553 | +0.18(+1.29%) |
Mar 02, 2012 | 13.95 | 13.99 | 13.77 | 13.81 | 215,515 | -0.13(-0.95%) |
Mar 01, 2012 | 14.02 | 14.14 | 13.94 | 13.94 | 151,002 | -0.05(-0.38%) |
Feb 29, 2012 | 14.20 | 14.24 | 13.98 | 13.99 | 172,555 | -0.20(-1.39%) |
Feb 28, 2012 | 14.33 | 14.40 | 14.10 | 14.19 | 79,463 | -0.11(-0.74%) |
Feb 27, 2012 | 14.29 | 14.31 | 14.14 | 14.29 | 89,168 | -0.07(-0.50%) |
Feb 24, 2012 | 14.40 | 14.43 | 14.33 | 14.37 | 77,779 | -0.06(-0.41%) |
Feb 23, 2012 | 14.28 | 14.43 | 14.25 | 14.43 | 213,646 | +0.13(+0.92%) |
Feb 22, 2012 | 14.31 | 14.47 | 14.28 | 14.29 | 164,312 | +0.00(+0.00%) |
Feb 21, 2012 | 14.45 | 14.49 | 14.29 | 14.29 | 341,136 | -0.20(-1.36%) |
Feb 17, 2012 | 14.48 | 14.49 | 14.33 | 14.49 | 193,523 | +0.11(+0.73%) |
Feb 16, 2012 | 14.18 | 14.40 | 14.18 | 14.39 | 154,812 | +0.26(+1.82%) |
Feb 15, 2012 | 14.33 | 14.36 | 14.08 | 14.13 | 225,449 | -0.16(-1.15%) |
Feb 14, 2012 | 14.31 | 14.33 | 14.16 | 14.29 | 172,812 | -0.08(-0.55%) |
Feb 13, 2012 | 14.52 | 14.52 | 14.25 | 14.37 | 210,346 | -0.05(-0.33%) |
Feb 10, 2012 | 14.45 | 14.48 | 14.36 | 14.42 | 199,364 | -0.11(-0.76%) |
Feb 09, 2012 | 14.59 | 14.59 | 14.36 | 14.53 | 214,594 | -0.06(-0.40%) |
Feb 08, 2012 | 14.26 | 14.61 | 14.26 | 14.59 | 273,249 | +0.32(+2.28%) |
Feb 07, 2012 | 14.35 | 14.42 | 14.23 | 14.27 | 295,729 | -0.21(-1.48%) |
Feb 06, 2012 | 14.55 | 14.58 | 14.41 | 14.48 | 167,839 | -0.11(-0.76%) |
Feb 03, 2012 | 14.56 | 14.66 | 14.33 | 14.59 | 291,429 | +0.23(+1.63%) |
Feb 02, 2012 | 14.41 | 14.43 | 14.31 | 14.36 | 251,602 | +0.01(+0.05%) |