Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.67 | 13.67 | 13.59 | 13.61 | 84,533 | -0.09(-0.65%) |
Apr 27, 2012 | 13.66 | 13.70 | 13.57 | 13.70 | 215,573 | +0.07(+0.53%) |
Apr 26, 2012 | 13.52 | 13.66 | 13.50 | 13.63 | 81,522 | +0.06(+0.41%) |
Apr 25, 2012 | 13.55 | 13.58 | 13.49 | 13.57 | 113,746 | +0.19(+1.39%) |
Apr 24, 2012 | 13.32 | 13.41 | 13.32 | 13.39 | 141,361 | +0.10(+0.75%) |
Apr 23, 2012 | 13.26 | 13.29 | 13.18 | 13.29 | 129,871 | -0.13(-0.94%) |
Apr 20, 2012 | 13.39 | 13.48 | 13.39 | 13.41 | 58,025 | +0.10(+0.73%) |
Apr 19, 2012 | 13.37 | 13.43 | 13.26 | 13.32 | 149,167 | -0.05(-0.38%) |
Apr 18, 2012 | 13.39 | 13.42 | 13.35 | 13.37 | 185,476 | -0.09(-0.68%) |
Apr 17, 2012 | 13.38 | 13.50 | 13.36 | 13.46 | 336,164 | +0.19(+1.45%) |
Apr 16, 2012 | 13.31 | 13.34 | 13.20 | 13.27 | 193,423 | +0.06(+0.42%) |
Apr 13, 2012 | 13.31 | 13.32 | 13.21 | 13.21 | 99,369 | -0.15(-1.12%) |
Apr 12, 2012 | 13.23 | 13.37 | 13.22 | 13.36 | 100,815 | +0.19(+1.45%) |
Apr 11, 2012 | 13.17 | 13.19 | 13.13 | 13.17 | 83,158 | +0.13(+0.97%) |
Apr 10, 2012 | 13.30 | 13.30 | 13.03 | 13.05 | 224,127 | -0.28(-2.07%) |
Apr 09, 2012 | 13.32 | 13.35 | 13.27 | 13.32 | 80,168 | -0.17(-1.26%) |
Apr 05, 2012 | 13.52 | 13.55 | 13.44 | 13.49 | 57,005 | -0.07(-0.54%) |
Apr 04, 2012 | 13.57 | 13.60 | 13.50 | 13.56 | 178,500 | -0.14(-0.99%) |
Apr 03, 2012 | 13.69 | 13.72 | 13.61 | 13.70 | 82,811 | -0.01(-0.09%) |
Apr 02, 2012 | 13.61 | 13.76 | 13.61 | 13.71 | 124,489 | +0.08(+0.60%) |
Mar 30, 2012 | 13.67 | 13.67 | 13.59 | 13.63 | 283,322 | +0.05(+0.36%) |
Mar 29, 2012 | 13.54 | 13.61 | 13.45 | 13.58 | 195,575 | -0.04(-0.28%) |
Mar 28, 2012 | 13.66 | 13.67 | 13.53 | 13.62 | 71,073 | -0.05(-0.39%) |
Mar 27, 2012 | 13.70 | 13.73 | 13.67 | 13.67 | 109,426 | -0.00(-0.04%) |
Mar 26, 2012 | 13.64 | 13.69 | 13.63 | 13.68 | 73,658 | +0.17(+1.23%) |
Mar 23, 2012 | 13.46 | 13.54 | 13.39 | 13.51 | 496,841 | +0.05(+0.34%) |
Mar 22, 2012 | 13.48 | 13.51 | 13.40 | 13.47 | 94,782 | -0.13(-0.95%) |
Mar 21, 2012 | 13.63 | 13.65 | 13.56 | 13.59 | 90,059 | -0.02(-0.12%) |
Mar 20, 2012 | 13.59 | 13.64 | 13.55 | 13.61 | 303,659 | -0.05(-0.39%) |
Mar 19, 2012 | 13.64 | 13.74 | 13.64 | 13.66 | 939,666 | +0.00(+0.00%) |
Mar 16, 2012 | 13.65 | 13.68 | 13.64 | 13.66 | 138,316 | +0.00(+0.02%) |
Mar 15, 2012 | 13.59 | 13.66 | 13.55 | 13.66 | 194,950 | +0.09(+0.67%) |
Mar 14, 2012 | 13.65 | 13.68 | 13.54 | 13.57 | 124,461 | -0.08(-0.58%) |
Mar 13, 2012 | 13.50 | 13.65 | 13.49 | 13.65 | 97,567 | +0.23(+1.74%) |
Mar 12, 2012 | 13.42 | 13.44 | 13.38 | 13.42 | 63,360 | +0.02(+0.12%) |
Mar 09, 2012 | 13.31 | 13.45 | 13.31 | 13.40 | 74,693 | +0.10(+0.79%) |
Mar 08, 2012 | 13.31 | 13.31 | 13.22 | 13.30 | 180,272 | +0.09(+0.67%) |
Mar 07, 2012 | 13.13 | 13.21 | 13.10 | 13.21 | 51,977 | +0.12(+0.94%) |
Mar 06, 2012 | 13.26 | 13.26 | 13.07 | 13.09 | 324,676 | -0.24(-1.78%) |
Mar 05, 2012 | 13.29 | 13.33 | 13.22 | 13.32 | 127,124 | +0.02(+0.16%) |
Mar 02, 2012 | 13.37 | 13.39 | 13.29 | 13.30 | 118,272 | -0.08(-0.63%) |
Mar 01, 2012 | 13.35 | 13.43 | 13.35 | 13.39 | 79,325 | +0.06(+0.47%) |
Feb 29, 2012 | 13.40 | 13.44 | 13.28 | 13.32 | 84,224 | -0.05(-0.34%) |
Feb 28, 2012 | 13.44 | 13.45 | 13.33 | 13.37 | 159,724 | -0.05(-0.34%) |
Feb 27, 2012 | 13.33 | 13.47 | 13.26 | 13.41 | 210,399 | +0.02(+0.13%) |
Feb 24, 2012 | 13.40 | 13.45 | 13.38 | 13.40 | 70,756 | +0.02(+0.13%) |
Feb 23, 2012 | 13.30 | 13.39 | 13.28 | 13.38 | 99,410 | +0.08(+0.63%) |
Feb 22, 2012 | 13.39 | 13.39 | 13.28 | 13.30 | 133,525 | -0.08(-0.63%) |
Feb 21, 2012 | 13.48 | 13.51 | 13.36 | 13.38 | 77,169 | -0.06(-0.43%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.42 | 13.44 | 552,510 | +0.03(+0.21%) |
Feb 16, 2012 | 13.22 | 13.42 | 13.22 | 13.41 | 191,584 | +0.18(+1.38%) |
Feb 15, 2012 | 13.31 | 13.31 | 13.18 | 13.23 | 193,943 | -0.01(-0.11%) |
Feb 14, 2012 | 13.28 | 13.28 | 13.17 | 13.24 | 101,525 | -0.08(-0.60%) |
Feb 13, 2012 | 13.36 | 13.37 | 13.25 | 13.32 | 410,474 | +0.10(+0.76%) |
Feb 10, 2012 | 13.25 | 13.26 | 13.19 | 13.22 | 104,454 | -0.14(-1.02%) |
Feb 09, 2012 | 13.38 | 13.38 | 13.26 | 13.36 | 133,009 | +0.00(+0.02%) |
Feb 08, 2012 | 13.33 | 13.40 | 13.27 | 13.35 | 150,714 | +0.03(+0.20%) |
Feb 07, 2012 | 13.29 | 13.36 | 13.25 | 13.33 | 163,978 | +0.01(+0.05%) |
Feb 06, 2012 | 13.31 | 13.32 | 13.28 | 13.32 | 153,315 | -0.04(-0.29%) |
Feb 03, 2012 | 13.32 | 13.36 | 13.29 | 13.36 | 175,440 | +0.22(+1.66%) |
Feb 02, 2012 | 13.16 | 13.18 | 13.11 | 13.14 | 216,838 | +0.01(+0.05%) |