Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.81 | 14.89 | 14.76 | 14.79 | 10,662 | -0.08(-0.52%) |
Apr 27, 2012 | 14.87 | 14.87 | 14.78 | 14.87 | 9,670 | +0.18(+1.23%) |
Apr 26, 2012 | 14.26 | 14.70 | 14.26 | 14.69 | 37,095 | +0.66(+4.70%) |
Apr 25, 2012 | 14.10 | 14.10 | 14.00 | 14.03 | 22,982 | -0.23(-1.61%) |
Apr 24, 2012 | 14.21 | 14.28 | 14.21 | 14.26 | 12,246 | +0.04(+0.28%) |
Apr 23, 2012 | 14.17 | 14.22 | 14.05 | 14.22 | 24,999 | +0.10(+0.71%) |
Apr 20, 2012 | 14.32 | 14.32 | 14.07 | 14.12 | 8,619 | +0.15(+1.07%) |
Apr 19, 2012 | 13.93 | 14.17 | 13.87 | 13.97 | 8,726 | -0.19(-1.37%) |
Apr 18, 2012 | 14.16 | 14.23 | 14.10 | 14.16 | 11,805 | -0.20(-1.36%) |
Apr 17, 2012 | 14.18 | 14.38 | 14.18 | 14.36 | 10,184 | +0.40(+2.87%) |
Apr 16, 2012 | 13.77 | 14.22 | 13.77 | 13.96 | 15,163 | +0.00(+0.00%) |
Apr 13, 2012 | 13.99 | 14.05 | 13.96 | 13.96 | 5,132 | -0.20(-1.41%) |
Apr 12, 2012 | 14.10 | 14.20 | 14.10 | 14.16 | 15,867 | +0.14(+1.00%) |
Apr 11, 2012 | 14.03 | 14.03 | 13.91 | 14.02 | 9,028 | +0.16(+1.15%) |
Apr 10, 2012 | 13.93 | 14.22 | 13.81 | 13.86 | 44,020 | -0.40(-2.81%) |
Apr 09, 2012 | 14.27 | 14.27 | 14.18 | 14.26 | 347,812 | +0.10(+0.71%) |
Apr 05, 2012 | 14.30 | 14.30 | 14.07 | 14.16 | 389,218 | -0.12(-0.84%) |
Apr 04, 2012 | 14.30 | 14.31 | 14.15 | 14.28 | 1,269,611 | -0.32(-2.19%) |
Apr 03, 2012 | 14.70 | 14.70 | 14.53 | 14.60 | 332,492 | -0.45(-2.99%) |
Apr 02, 2012 | 14.85 | 15.05 | 14.77 | 15.05 | 23,831 | +0.18(+1.21%) |
Mar 30, 2012 | 14.95 | 14.95 | 14.87 | 14.87 | 17,469 | +0.01(+0.07%) |
Mar 29, 2012 | 14.81 | 14.86 | 14.76 | 14.86 | 4,615 | +0.10(+0.68%) |
Mar 28, 2012 | 14.70 | 14.76 | 14.64 | 14.76 | 348,597 | -0.27(-1.80%) |
Mar 27, 2012 | 15.09 | 15.09 | 14.66 | 15.03 | 52,059 | +0.18(+1.21%) |
Mar 26, 2012 | 14.64 | 14.88 | 14.64 | 14.85 | 756,897 | -0.28(-1.85%) |
Mar 23, 2012 | 14.89 | 15.24 | 14.89 | 15.13 | 1,689,199 | +0.37(+2.51%) |
Mar 22, 2012 | 14.63 | 14.76 | 14.63 | 14.76 | 286,324 | +0.57(+4.02%) |
Mar 21, 2012 | 14.25 | 14.25 | 14.19 | 14.19 | 384 | -0.14(-0.98%) |
Mar 20, 2012 | 14.31 | 14.36 | 14.31 | 14.33 | 80 | -0.11(-0.76%) |
Mar 19, 2012 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | -0.22(-1.50%) |
Mar 16, 2012 | 14.66 | 14.66 | 14.66 | 14.66 | 71 | -0.02(-0.14%) |
Mar 15, 2012 | 14.68 | 14.68 | 14.68 | 14.68 | 488 | +0.38(+2.66%) |
Mar 14, 2012 | 14.23 | 14.36 | 14.23 | 14.30 | 8,506 | -0.33(-2.26%) |
Mar 13, 2012 | 14.52 | 14.63 | 14.41 | 14.63 | 3,380 | +0.11(+0.76%) |
Mar 12, 2012 | 14.51 | 14.52 | 14.47 | 14.52 | 2,755 | +0.20(+1.40%) |
Mar 09, 2012 | 14.32 | 14.32 | 14.32 | 14.32 | 60 | -0.23(-1.58%) |
Mar 08, 2012 | 14.34 | 14.55 | 14.34 | 14.55 | 676 | +0.07(+0.48%) |
Mar 07, 2012 | 14.45 | 14.48 | 14.45 | 14.48 | 542 | -0.06(-0.41%) |
Mar 06, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 264 | -0.33(-2.22%) |
Mar 05, 2012 | 14.81 | 14.87 | 14.81 | 14.87 | 2,072 | -0.11(-0.73%) |
Mar 02, 2012 | 15.21 | 15.21 | 14.98 | 14.98 | 4,700 | -0.29(-1.90%) |
Mar 01, 2012 | 15.24 | 15.27 | 15.20 | 15.27 | 5,342 | +0.00(+0.00%) |
Feb 29, 2012 | 14.99 | 15.29 | 14.99 | 15.27 | 18,778 | +0.18(+1.19%) |
Feb 28, 2012 | 15.29 | 15.29 | 15.09 | 15.09 | 13,397 | +0.33(+2.24%) |
Feb 27, 2012 | 14.48 | 14.77 | 14.48 | 14.76 | 23,638 | -0.34(-2.25%) |
Feb 24, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,100 | -0.35(-2.27%) |
Feb 23, 2012 | 15.41 | 15.49 | 15.41 | 15.45 | 734 | +0.16(+1.05%) |
Feb 22, 2012 | 15.31 | 15.32 | 15.29 | 15.29 | 5,601 | -0.17(-1.10%) |
Feb 21, 2012 | 15.40 | 15.46 | 15.40 | 15.46 | 5,100 | +0.19(+1.24%) |
Feb 16, 2012 | 15.27 | 15.27 | 15.27 | 0 | +0.10(+0.66%) | |
Feb 15, 2012 | 15.17 | 15.17 | 15.17 | 15.17 | 501 | +0.19(+1.27%) |
Feb 14, 2012 | 15.17 | 15.17 | 14.98 | 14.98 | 8,257 | -0.42(-2.73%) |
Feb 13, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 745 | +0.61(+4.12%) |
Feb 10, 2012 | 14.75 | 14.79 | 14.75 | 14.79 | 218 | +0.41(+2.85%) |
Feb 09, 2012 | 14.27 | 14.38 | 14.27 | 14.38 | 7,415 | +0.11(+0.77%) |
Feb 08, 2012 | 14.32 | 14.34 | 14.27 | 14.27 | 13,482 | +0.13(+0.92%) |
Feb 07, 2012 | 14.04 | 14.14 | 14.04 | 14.14 | 3,625 | +0.17(+1.22%) |
Feb 06, 2012 | 14.08 | 14.08 | 13.94 | 13.97 | 3,700 | -0.09(-0.64%) |
Feb 03, 2012 | 14.34 | 14.34 | 14.06 | 14.06 | 6,626 | -0.79(-5.32%) |
Feb 02, 2012 | 14.41 | 14.85 | 14.40 | 14.85 | 1,158 | +0.62(+4.36%) |