Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.66 | 13.66 | 13.57 | 13.60 | 84,631 | -0.09(-0.65%) |
Apr 27, 2012 | 13.65 | 13.69 | 13.55 | 13.69 | 215,823 | +0.07(+0.53%) |
Apr 26, 2012 | 13.50 | 13.64 | 13.48 | 13.61 | 81,617 | +0.06(+0.41%) |
Apr 25, 2012 | 13.53 | 13.57 | 13.48 | 13.56 | 113,878 | +0.19(+1.39%) |
Apr 24, 2012 | 13.30 | 13.39 | 13.30 | 13.37 | 141,525 | +0.10(+0.75%) |
Apr 23, 2012 | 13.25 | 13.28 | 13.16 | 13.27 | 130,021 | -0.13(-0.94%) |
Apr 20, 2012 | 13.38 | 13.46 | 13.38 | 13.40 | 58,092 | +0.10(+0.73%) |
Apr 19, 2012 | 13.36 | 13.42 | 13.25 | 13.30 | 149,340 | -0.05(-0.38%) |
Apr 18, 2012 | 13.37 | 13.40 | 13.34 | 13.35 | 185,691 | -0.09(-0.68%) |
Apr 17, 2012 | 13.37 | 13.48 | 13.34 | 13.44 | 336,553 | +0.19(+1.45%) |
Apr 16, 2012 | 13.30 | 13.32 | 13.18 | 13.25 | 193,647 | +0.06(+0.42%) |
Apr 13, 2012 | 13.29 | 13.31 | 13.20 | 13.20 | 99,484 | -0.15(-1.12%) |
Apr 12, 2012 | 13.22 | 13.35 | 13.21 | 13.35 | 100,931 | +0.19(+1.45%) |
Apr 11, 2012 | 13.15 | 13.17 | 13.12 | 13.16 | 83,254 | +0.13(+0.97%) |
Apr 10, 2012 | 13.28 | 13.28 | 13.01 | 13.03 | 224,387 | -0.28(-2.07%) |
Apr 09, 2012 | 13.30 | 13.34 | 13.25 | 13.31 | 80,260 | -0.17(-1.26%) |
Apr 05, 2012 | 13.51 | 13.53 | 13.43 | 13.48 | 57,071 | -0.07(-0.54%) |
Apr 04, 2012 | 13.55 | 13.58 | 13.48 | 13.55 | 178,707 | -0.14(-0.99%) |
Apr 03, 2012 | 13.68 | 13.70 | 13.60 | 13.68 | 82,907 | -0.01(-0.09%) |
Apr 02, 2012 | 13.60 | 13.75 | 13.59 | 13.70 | 124,633 | +0.08(+0.60%) |
Mar 30, 2012 | 13.65 | 13.65 | 13.57 | 13.61 | 283,650 | +0.05(+0.36%) |
Mar 29, 2012 | 13.53 | 13.60 | 13.44 | 13.56 | 195,801 | -0.04(-0.28%) |
Mar 28, 2012 | 13.65 | 13.65 | 13.52 | 13.60 | 71,155 | -0.05(-0.39%) |
Mar 27, 2012 | 13.69 | 13.71 | 13.66 | 13.66 | 109,553 | -0.00(-0.04%) |
Mar 26, 2012 | 13.62 | 13.67 | 13.61 | 13.66 | 73,744 | +0.17(+1.23%) |
Mar 23, 2012 | 13.44 | 13.52 | 13.38 | 13.50 | 497,416 | +0.05(+0.34%) |
Mar 22, 2012 | 13.46 | 13.49 | 13.38 | 13.45 | 94,892 | -0.13(-0.95%) |
Mar 21, 2012 | 13.62 | 13.63 | 13.54 | 13.58 | 90,163 | -0.02(-0.12%) |
Mar 20, 2012 | 13.57 | 13.63 | 13.53 | 13.60 | 304,010 | -0.05(-0.39%) |
Mar 19, 2012 | 13.62 | 13.72 | 13.62 | 13.65 | 940,754 | +0.00(+0.00%) |
Mar 16, 2012 | 13.63 | 13.66 | 13.62 | 13.65 | 138,476 | +0.00(+0.02%) |
Mar 15, 2012 | 13.57 | 13.65 | 13.53 | 13.65 | 195,176 | +0.09(+0.67%) |
Mar 14, 2012 | 13.64 | 13.66 | 13.53 | 13.56 | 124,605 | -0.08(-0.58%) |
Mar 13, 2012 | 13.49 | 13.64 | 13.48 | 13.63 | 97,680 | +0.23(+1.74%) |
Mar 12, 2012 | 13.40 | 13.42 | 13.36 | 13.40 | 63,433 | +0.02(+0.12%) |
Mar 09, 2012 | 13.30 | 13.44 | 13.29 | 13.39 | 74,779 | +0.10(+0.79%) |
Mar 08, 2012 | 13.30 | 13.30 | 13.21 | 13.28 | 180,480 | +0.09(+0.67%) |
Mar 07, 2012 | 13.12 | 13.19 | 13.08 | 13.19 | 52,037 | +0.12(+0.94%) |
Mar 06, 2012 | 13.24 | 13.24 | 13.05 | 13.07 | 325,052 | -0.24(-1.78%) |
Mar 05, 2012 | 13.27 | 13.31 | 13.21 | 13.31 | 127,271 | +0.02(+0.16%) |
Mar 02, 2012 | 13.36 | 13.37 | 13.27 | 13.29 | 118,409 | -0.08(-0.63%) |
Mar 01, 2012 | 13.34 | 13.42 | 13.33 | 13.37 | 79,417 | +0.06(+0.47%) |
Feb 29, 2012 | 13.38 | 13.43 | 13.27 | 13.31 | 84,321 | -0.05(-0.34%) |
Feb 28, 2012 | 13.42 | 13.44 | 13.32 | 13.35 | 159,909 | -0.05(-0.34%) |
Feb 27, 2012 | 13.32 | 13.45 | 13.25 | 13.40 | 210,643 | +0.02(+0.13%) |
Feb 24, 2012 | 13.39 | 13.43 | 13.36 | 13.38 | 70,838 | +0.02(+0.13%) |
Feb 23, 2012 | 13.29 | 13.38 | 13.26 | 13.37 | 99,525 | +0.08(+0.63%) |
Feb 22, 2012 | 13.37 | 13.37 | 13.26 | 13.28 | 133,680 | -0.08(-0.63%) |
Feb 21, 2012 | 13.47 | 13.50 | 13.34 | 13.37 | 77,259 | -0.06(-0.43%) |
Feb 17, 2012 | 13.48 | 13.48 | 13.40 | 13.42 | 553,150 | +0.03(+0.22%) |
Feb 16, 2012 | 13.20 | 13.40 | 13.20 | 13.39 | 191,805 | +0.18(+1.38%) |
Feb 15, 2012 | 13.29 | 13.29 | 13.17 | 13.21 | 194,168 | -0.01(-0.11%) |
Feb 14, 2012 | 13.26 | 13.26 | 13.15 | 13.23 | 101,642 | -0.08(-0.60%) |
Feb 13, 2012 | 13.34 | 13.35 | 13.24 | 13.31 | 410,949 | +0.10(+0.76%) |
Feb 10, 2012 | 13.23 | 13.24 | 13.18 | 13.20 | 104,575 | -0.14(-1.03%) |
Feb 09, 2012 | 13.37 | 13.37 | 13.25 | 13.34 | 133,163 | +0.00(+0.02%) |
Feb 08, 2012 | 13.32 | 13.38 | 13.25 | 13.34 | 150,888 | +0.03(+0.20%) |
Feb 07, 2012 | 13.28 | 13.34 | 13.23 | 13.31 | 164,168 | +0.01(+0.05%) |
Feb 06, 2012 | 13.29 | 13.31 | 13.27 | 13.31 | 153,493 | -0.04(-0.29%) |
Feb 03, 2012 | 13.30 | 13.35 | 13.27 | 13.34 | 175,643 | +0.22(+1.66%) |
Feb 02, 2012 | 13.15 | 13.17 | 13.10 | 13.13 | 217,089 | +0.01(+0.05%) |