Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.09 | 14.23 | 14.05 | 14.20 | 64,233 | +0.14(+1.00%) |
Apr 27, 2012 | 14.09 | 14.10 | 14.01 | 14.06 | 66,844 | +0.03(+0.21%) |
Apr 26, 2012 | 14.04 | 14.15 | 14.00 | 14.03 | 88,949 | -0.02(-0.14%) |
Apr 25, 2012 | 14.02 | 14.10 | 13.96 | 14.05 | 69,660 | +0.09(+0.64%) |
Apr 24, 2012 | 13.93 | 13.97 | 13.88 | 13.96 | 87,836 | +0.09(+0.65%) |
Apr 23, 2012 | 13.58 | 13.87 | 13.58 | 13.87 | 93,010 | +0.22(+1.61%) |
Apr 20, 2012 | 13.63 | 13.74 | 13.58 | 13.65 | 65,273 | +0.07(+0.52%) |
Apr 19, 2012 | 13.63 | 13.63 | 13.47 | 13.58 | 112,533 | +0.00(+0.00%) |
Apr 18, 2012 | 13.72 | 13.76 | 13.50 | 13.58 | 157,566 | -0.11(-0.80%) |
Apr 17, 2012 | 13.74 | 13.75 | 13.60 | 13.69 | 95,268 | +0.05(+0.37%) |
Apr 16, 2012 | 13.61 | 13.72 | 13.55 | 13.64 | 71,241 | +0.10(+0.74%) |
Apr 13, 2012 | 13.58 | 13.67 | 13.54 | 13.54 | 74,876 | -0.03(-0.22%) |
Apr 12, 2012 | 13.56 | 13.62 | 13.42 | 13.57 | 146,317 | -0.04(-0.29%) |
Apr 11, 2012 | 13.69 | 13.79 | 13.61 | 13.61 | 82,559 | +0.02(+0.15%) |
Apr 10, 2012 | 13.79 | 13.80 | 13.52 | 13.59 | 212,142 | -0.18(-1.31%) |
Apr 09, 2012 | 13.84 | 13.89 | 13.74 | 13.77 | 94,562 | -0.10(-0.72%) |
Apr 05, 2012 | 13.97 | 13.98 | 13.79 | 13.87 | 90,540 | -0.08(-0.57%) |
Apr 04, 2012 | 13.90 | 14.19 | 13.79 | 13.95 | 109,991 | -0.05(-0.36%) |
Apr 03, 2012 | 14.13 | 14.23 | 14.00 | 14.00 | 93,510 | -0.20(-1.41%) |
Apr 02, 2012 | 13.99 | 14.30 | 13.97 | 14.20 | 100,259 | +0.19(+1.36%) |
Mar 30, 2012 | 13.96 | 14.06 | 13.84 | 14.01 | 120,955 | +0.12(+0.86%) |
Mar 29, 2012 | 14.05 | 14.05 | 13.84 | 13.89 | 91,592 | -0.13(-0.93%) |
Mar 28, 2012 | 14.12 | 14.22 | 13.97 | 14.02 | 159,325 | -0.10(-0.71%) |
Mar 27, 2012 | 14.05 | 14.19 | 13.99 | 14.12 | 144,002 | +0.13(+0.93%) |
Mar 26, 2012 | 14.02 | 14.08 | 13.93 | 13.99 | 83,153 | +0.07(+0.50%) |
Mar 23, 2012 | 13.90 | 13.93 | 13.80 | 13.92 | 94,710 | +0.12(+0.87%) |
Mar 22, 2012 | 13.64 | 13.91 | 13.64 | 13.80 | 111,757 | +0.10(+0.73%) |
Mar 21, 2012 | 13.64 | 13.70 | 13.52 | 13.70 | 88,152 | +0.06(+0.44%) |
Mar 20, 2012 | 13.53 | 13.64 | 13.48 | 13.64 | 72,585 | +0.09(+0.66%) |
Mar 19, 2012 | 13.42 | 13.55 | 13.38 | 13.55 | 94,731 | +0.18(+1.35%) |
Mar 16, 2012 | 13.47 | 13.55 | 13.35 | 13.37 | 95,993 | -0.13(-0.96%) |
Mar 15, 2012 | 13.56 | 13.62 | 13.49 | 13.50 | 89,379 | -0.09(-0.66%) |
Mar 14, 2012 | 13.61 | 13.61 | 13.51 | 13.59 | 62,773 | +0.01(+0.07%) |
Mar 13, 2012 | 13.60 | 13.61 | 13.53 | 13.58 | 83,411 | +0.04(+0.30%) |
Mar 12, 2012 | 13.62 | 13.62 | 13.53 | 13.54 | 64,098 | -0.05(-0.37%) |
Mar 09, 2012 | 13.67 | 13.67 | 13.59 | 13.59 | 49,603 | -0.07(-0.51%) |
Mar 08, 2012 | 13.60 | 13.66 | 13.50 | 13.66 | 67,352 | +0.09(+0.66%) |
Mar 07, 2012 | 13.52 | 13.57 | 13.42 | 13.57 | 59,423 | +0.12(+0.89%) |
Mar 06, 2012 | 13.65 | 13.71 | 13.41 | 13.45 | 113,062 | -0.27(-1.97%) |
Mar 05, 2012 | 13.63 | 13.72 | 13.59 | 13.72 | 72,048 | +0.16(+1.18%) |
Mar 02, 2012 | 13.68 | 13.69 | 13.56 | 13.56 | 92,502 | -0.09(-0.66%) |
Mar 01, 2012 | 13.70 | 13.73 | 13.60 | 13.65 | 92,332 | -0.01(-0.07%) |
Feb 29, 2012 | 13.74 | 13.75 | 13.66 | 13.66 | 79,413 | -0.03(-0.22%) |
Feb 28, 2012 | 13.67 | 13.70 | 13.62 | 13.69 | 69,074 | +0.08(+0.59%) |
Feb 27, 2012 | 13.57 | 13.66 | 13.56 | 13.61 | 88,947 | -0.09(-0.66%) |
Feb 24, 2012 | 13.75 | 13.80 | 13.64 | 13.70 | 113,843 | -0.05(-0.36%) |
Feb 23, 2012 | 13.76 | 13.80 | 13.68 | 13.75 | 78,840 | +0.01(+0.07%) |
Feb 22, 2012 | 13.68 | 13.79 | 13.66 | 13.74 | 85,440 | +0.03(+0.22%) |
Feb 21, 2012 | 13.78 | 13.81 | 13.71 | 13.71 | 84,450 | -0.03(-0.22%) |
Feb 17, 2012 | 13.75 | 13.81 | 13.69 | 13.74 | 89,901 | +0.05(+0.37%) |
Feb 16, 2012 | 13.50 | 13.78 | 13.50 | 13.69 | 135,166 | +0.18(+1.33%) |
Feb 15, 2012 | 13.45 | 13.51 | 13.41 | 13.51 | 94,013 | +0.11(+0.82%) |
Feb 14, 2012 | 13.33 | 13.41 | 13.26 | 13.40 | 92,729 | +0.11(+0.83%) |
Feb 13, 2012 | 13.38 | 13.43 | 13.28 | 13.29 | 120,937 | -0.01(-0.08%) |
Feb 10, 2012 | 13.44 | 13.44 | 13.29 | 13.30 | 112,938 | -0.10(-0.75%) |
Feb 09, 2012 | 13.44 | 13.50 | 13.40 | 13.40 | 119,104 | +0.00(+0.00%) |
Feb 08, 2012 | 13.41 | 13.52 | 13.37 | 13.40 | 117,635 | +0.01(+0.07%) |
Feb 07, 2012 | 13.29 | 13.39 | 13.26 | 13.39 | 69,300 | +0.11(+0.83%) |
Feb 06, 2012 | 13.34 | 13.35 | 13.24 | 13.28 | 91,346 | -0.03(-0.23%) |
Feb 03, 2012 | 13.32 | 13.41 | 13.31 | 13.31 | 109,033 | +0.00(+0.00%) |
Feb 02, 2012 | 13.35 | 13.41 | 13.31 | 13.31 | 69,574 | +0.00(+0.00%) |