Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.97 | 14.98 | 14.90 | 14.92 | 24,038 | -0.04(-0.29%) |
Apr 27, 2012 | 15.04 | 15.04 | 14.96 | 14.97 | 37,872 | -0.00(-0.02%) |
Apr 26, 2012 | 14.88 | 14.99 | 14.86 | 14.97 | 139,059 | +0.08(+0.54%) |
Apr 25, 2012 | 14.84 | 14.89 | 14.84 | 14.89 | 6,272 | +0.23(+1.56%) |
Apr 24, 2012 | 14.71 | 14.73 | 14.66 | 14.66 | 8,976 | -0.02(-0.16%) |
Apr 23, 2012 | 14.60 | 14.68 | 14.60 | 14.68 | 9,727 | -0.08(-0.56%) |
Apr 20, 2012 | 14.95 | 14.95 | 14.76 | 14.77 | 15,248 | +0.03(+0.23%) |
Apr 19, 2012 | 14.82 | 14.86 | 14.73 | 14.73 | 27,430 | -0.12(-0.80%) |
Apr 18, 2012 | 14.84 | 14.86 | 14.81 | 14.85 | 13,677 | -0.07(-0.44%) |
Apr 17, 2012 | 14.75 | 15.02 | 14.75 | 14.92 | 141,044 | +0.24(+1.64%) |
Apr 16, 2012 | 14.74 | 14.75 | 14.63 | 14.68 | 191,259 | -0.03(-0.18%) |
Apr 13, 2012 | 14.77 | 14.77 | 14.70 | 14.70 | 36,960 | -0.13(-0.86%) |
Apr 12, 2012 | 14.62 | 14.83 | 14.62 | 14.83 | 29,496 | +0.22(+1.52%) |
Apr 11, 2012 | 14.65 | 14.67 | 14.59 | 14.61 | 139,984 | +0.09(+0.60%) |
Apr 10, 2012 | 14.80 | 14.80 | 14.51 | 14.52 | 394,494 | -0.30(-2.04%) |
Apr 09, 2012 | 14.76 | 14.85 | 14.76 | 14.82 | 15,848 | -0.10(-0.70%) |
Apr 05, 2012 | 14.91 | 14.94 | 14.90 | 14.93 | 15,417 | -0.05(-0.33%) |
Apr 04, 2012 | 14.99 | 15.00 | 14.90 | 14.98 | 47,017 | -0.14(-0.92%) |
Apr 03, 2012 | 15.21 | 15.21 | 15.07 | 15.12 | 34,277 | -0.06(-0.42%) |
Apr 02, 2012 | 15.11 | 15.24 | 15.11 | 15.18 | 21,018 | +0.12(+0.78%) |
Mar 30, 2012 | 15.11 | 15.11 | 14.99 | 15.06 | 13,778 | +0.05(+0.33%) |
Mar 29, 2012 | 14.97 | 15.01 | 14.91 | 15.01 | 15,717 | -0.03(-0.19%) |
Mar 28, 2012 | 15.14 | 15.14 | 14.98 | 15.04 | 15,244 | -0.09(-0.63%) |
Mar 27, 2012 | 15.16 | 15.17 | 15.13 | 15.13 | 7,054 | +0.00(+0.02%) |
Mar 26, 2012 | 15.05 | 15.14 | 15.05 | 15.13 | 14,277 | +0.15(+0.97%) |
Mar 23, 2012 | 14.96 | 14.99 | 14.96 | 14.99 | 9,212 | +0.07(+0.45%) |
Mar 22, 2012 | 14.92 | 14.92 | 14.88 | 14.92 | 19,455 | -0.15(-0.97%) |
Mar 21, 2012 | 15.06 | 15.07 | 15.02 | 15.07 | 18,146 | -0.01(-0.10%) |
Mar 20, 2012 | 15.06 | 15.11 | 15.03 | 15.08 | 10,424 | -0.08(-0.51%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.07 | 15.16 | 10,369 | +0.10(+0.68%) |
Mar 16, 2012 | 15.10 | 15.10 | 15.05 | 15.06 | 10,716 | +0.01(+0.06%) |
Mar 15, 2012 | 15.00 | 15.05 | 14.95 | 15.05 | 11,844 | +0.06(+0.43%) |
Mar 14, 2012 | 15.01 | 15.03 | 14.95 | 14.98 | 15,282 | -0.01(-0.08%) |
Mar 13, 2012 | 14.81 | 15.00 | 14.81 | 15.00 | 25,441 | +0.24(+1.64%) |
Mar 12, 2012 | 14.73 | 14.75 | 14.71 | 14.75 | 7,979 | +0.02(+0.13%) |
Mar 09, 2012 | 14.74 | 14.80 | 14.72 | 14.73 | 29,128 | +0.02(+0.16%) |
Mar 08, 2012 | 14.68 | 14.72 | 14.65 | 14.71 | 11,827 | +0.13(+0.91%) |
Mar 07, 2012 | 14.48 | 14.59 | 14.48 | 14.58 | 37,399 | +0.11(+0.74%) |
Mar 06, 2012 | 14.52 | 14.52 | 14.45 | 14.47 | 51,976 | -0.22(-1.53%) |
Mar 05, 2012 | 14.72 | 14.72 | 14.64 | 14.70 | 15,675 | -0.07(-0.45%) |
Mar 02, 2012 | 14.78 | 14.81 | 14.74 | 14.76 | 16,874 | -0.02(-0.11%) |
Mar 01, 2012 | 14.78 | 14.82 | 14.75 | 14.78 | 17,614 | +0.07(+0.48%) |
Feb 29, 2012 | 14.78 | 14.84 | 14.71 | 14.71 | 191,656 | -0.06(-0.43%) |
Feb 28, 2012 | 14.74 | 14.77 | 14.72 | 14.77 | 37,935 | +0.05(+0.35%) |
Feb 27, 2012 | 14.61 | 14.73 | 14.60 | 14.72 | 24,372 | +0.03(+0.23%) |
Feb 24, 2012 | 14.81 | 14.81 | 14.69 | 14.69 | 14,619 | +0.01(+0.05%) |
Feb 23, 2012 | 14.63 | 14.68 | 14.59 | 14.68 | 12,650 | +0.07(+0.49%) |
Feb 22, 2012 | 14.74 | 14.74 | 14.61 | 14.61 | 15,274 | -0.04(-0.31%) |
Feb 21, 2012 | 14.72 | 14.72 | 14.64 | 14.65 | 17,838 | +0.01(+0.10%) |
Feb 17, 2012 | 14.64 | 14.65 | 14.61 | 14.64 | 19,629 | +0.03(+0.20%) |
Feb 16, 2012 | 14.49 | 14.62 | 14.49 | 14.61 | 23,363 | +0.14(+0.95%) |
Feb 15, 2012 | 14.12 | 14.59 | 14.12 | 14.47 | 267,693 | -0.04(-0.26%) |
Feb 14, 2012 | 14.50 | 14.53 | 14.41 | 14.51 | 157,366 | -0.01(-0.09%) |
Feb 13, 2012 | 14.56 | 14.56 | 14.50 | 14.52 | 9,487 | +0.10(+0.68%) |
Feb 10, 2012 | 14.38 | 14.43 | 14.38 | 14.43 | 139,464 | -0.09(-0.59%) |
Feb 09, 2012 | 14.45 | 14.72 | 14.44 | 14.51 | 57,974 | +0.04(+0.25%) |
Feb 08, 2012 | 14.42 | 14.48 | 14.42 | 14.48 | 1,862 | +0.05(+0.38%) |
Feb 07, 2012 | 14.32 | 14.44 | 14.32 | 14.42 | 19,903 | +0.06(+0.39%) |
Feb 06, 2012 | 14.31 | 14.37 | 14.31 | 14.37 | 4,283 | +0.01(+0.07%) |
Feb 03, 2012 | 14.37 | 14.37 | 14.28 | 14.36 | 383,757 | +0.19(+1.34%) |
Feb 02, 2012 | 14.30 | 14.30 | 14.13 | 14.17 | 29,162 | -0.00(-0.03%) |