Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.32 | 14.32 | 14.13 | 14.17 | 283,210 | -0.18(-1.22%) |
Apr 27, 2012 | 14.18 | 14.37 | 14.07 | 14.35 | 179,664 | +0.22(+1.57%) |
Apr 26, 2012 | 14.11 | 14.16 | 14.00 | 14.13 | 182,773 | -0.01(-0.06%) |
Apr 25, 2012 | 14.11 | 14.18 | 14.01 | 14.14 | 318,699 | +0.15(+1.06%) |
Apr 24, 2012 | 13.69 | 13.99 | 13.69 | 13.99 | 297,862 | +0.29(+2.10%) |
Apr 23, 2012 | 13.72 | 13.80 | 13.60 | 13.70 | 246,117 | -0.16(-1.15%) |
Apr 20, 2012 | 13.74 | 13.92 | 13.67 | 13.86 | 328,353 | +0.23(+1.65%) |
Apr 19, 2012 | 13.73 | 13.80 | 13.61 | 13.63 | 168,604 | -0.08(-0.57%) |
Apr 18, 2012 | 13.79 | 13.89 | 13.65 | 13.71 | 164,463 | -0.17(-1.23%) |
Apr 17, 2012 | 13.84 | 13.99 | 13.76 | 13.88 | 118,605 | +0.14(+1.05%) |
Apr 16, 2012 | 13.66 | 13.84 | 13.62 | 13.74 | 310,367 | +0.06(+0.46%) |
Apr 13, 2012 | 13.73 | 13.83 | 13.63 | 13.68 | 169,404 | -0.11(-0.79%) |
Apr 12, 2012 | 13.72 | 13.93 | 13.69 | 13.79 | 269,880 | +0.04(+0.28%) |
Apr 11, 2012 | 13.77 | 13.84 | 13.62 | 13.75 | 275,189 | +0.09(+0.65%) |
Apr 10, 2012 | 13.90 | 14.03 | 13.57 | 13.66 | 432,747 | -0.24(-1.73%) |
Apr 09, 2012 | 13.99 | 14.05 | 13.85 | 13.90 | 213,919 | -0.25(-1.73%) |
Apr 05, 2012 | 14.18 | 14.38 | 14.10 | 14.14 | 349,820 | -0.05(-0.33%) |
Apr 04, 2012 | 14.26 | 14.29 | 14.17 | 14.19 | 252,380 | -0.17(-1.16%) |
Apr 03, 2012 | 14.33 | 14.42 | 14.27 | 14.36 | 301,926 | -0.02(-0.11%) |
Apr 02, 2012 | 14.07 | 14.42 | 14.00 | 14.37 | 390,532 | +0.32(+2.24%) |
Mar 30, 2012 | 14.25 | 14.25 | 14.04 | 14.06 | 292,388 | -0.13(-0.91%) |
Mar 29, 2012 | 14.15 | 14.25 | 14.06 | 14.19 | 201,170 | +0.00(+0.03%) |
Mar 28, 2012 | 14.38 | 14.40 | 14.15 | 14.18 | 410,159 | -0.20(-1.38%) |
Mar 27, 2012 | 14.47 | 14.51 | 14.15 | 14.38 | 335,142 | -0.04(-0.30%) |
Mar 26, 2012 | 14.40 | 14.54 | 14.34 | 14.42 | 261,902 | +0.15(+1.06%) |
Mar 23, 2012 | 14.15 | 14.38 | 14.12 | 14.27 | 201,592 | +0.16(+1.10%) |
Mar 22, 2012 | 14.05 | 14.12 | 13.94 | 14.12 | 145,217 | +0.00(+0.03%) |
Mar 21, 2012 | 14.27 | 14.31 | 14.11 | 14.11 | 217,233 | -0.15(-1.06%) |
Mar 20, 2012 | 14.30 | 14.41 | 14.22 | 14.26 | 214,174 | -0.10(-0.70%) |
Mar 19, 2012 | 14.29 | 14.55 | 14.23 | 14.36 | 219,765 | -0.01(-0.05%) |
Mar 16, 2012 | 14.36 | 14.42 | 14.29 | 14.37 | 505,855 | +0.01(+0.05%) |
Mar 15, 2012 | 14.43 | 14.50 | 14.27 | 14.36 | 215,521 | -0.05(-0.32%) |
Mar 14, 2012 | 14.76 | 14.78 | 14.31 | 14.41 | 421,052 | -0.37(-2.50%) |
Mar 13, 2012 | 14.35 | 14.78 | 14.33 | 14.78 | 504,323 | +0.53(+3.68%) |
Mar 12, 2012 | 14.40 | 14.65 | 14.21 | 14.26 | 283,930 | -0.32(-2.19%) |
Mar 09, 2012 | 14.47 | 14.62 | 14.38 | 14.57 | 286,079 | +0.13(+0.92%) |
Mar 08, 2012 | 14.48 | 14.50 | 14.28 | 14.44 | 214,883 | +0.00(+0.03%) |
Mar 07, 2012 | 14.33 | 14.51 | 14.15 | 14.44 | 419,913 | +0.16(+1.12%) |
Mar 06, 2012 | 14.33 | 14.45 | 14.20 | 14.28 | 376,056 | -0.14(-0.94%) |
Mar 05, 2012 | 14.13 | 14.42 | 14.05 | 14.42 | 252,830 | +0.23(+1.65%) |
Mar 02, 2012 | 14.18 | 14.36 | 14.11 | 14.18 | 509,686 | +0.03(+0.22%) |
Mar 01, 2012 | 14.42 | 14.50 | 14.11 | 14.15 | 306,711 | -0.19(-1.30%) |
Feb 29, 2012 | 14.40 | 14.65 | 14.30 | 14.34 | 546,815 | +0.00(+0.00%) |
Feb 28, 2012 | 14.52 | 14.56 | 14.27 | 14.34 | 199,751 | -0.13(-0.89%) |
Feb 27, 2012 | 14.43 | 14.52 | 14.29 | 14.47 | 206,795 | -0.01(-0.05%) |
Feb 24, 2012 | 14.54 | 14.54 | 14.16 | 14.47 | 297,756 | -0.10(-0.67%) |
Feb 23, 2012 | 14.33 | 14.73 | 14.33 | 14.57 | 320,637 | +0.23(+1.63%) |
Feb 22, 2012 | 14.34 | 14.46 | 14.29 | 14.34 | 134,499 | -0.07(-0.51%) |
Feb 21, 2012 | 14.44 | 14.53 | 14.29 | 14.41 | 165,391 | +0.00(+0.03%) |
Feb 17, 2012 | 14.57 | 14.59 | 14.20 | 14.41 | 395,286 | -0.12(-0.80%) |
Feb 16, 2012 | 14.28 | 14.68 | 14.26 | 14.52 | 314,256 | +0.28(+1.94%) |
Feb 15, 2012 | 14.31 | 14.38 | 14.16 | 14.25 | 221,472 | -0.05(-0.35%) |
Feb 14, 2012 | 14.39 | 14.40 | 14.16 | 14.30 | 197,926 | -0.11(-0.78%) |
Feb 13, 2012 | 14.29 | 14.58 | 14.29 | 14.41 | 232,183 | +0.20(+1.40%) |
Feb 10, 2012 | 14.50 | 14.54 | 14.21 | 14.21 | 255,673 | -0.32(-2.20%) |
Feb 09, 2012 | 14.61 | 14.64 | 14.44 | 14.53 | 328,617 | -0.02(-0.16%) |
Feb 08, 2012 | 14.48 | 14.60 | 14.38 | 14.55 | 240,549 | +0.08(+0.59%) |
Feb 07, 2012 | 14.33 | 14.47 | 14.33 | 14.47 | 227,953 | +0.17(+1.19%) |
Feb 06, 2012 | 14.36 | 14.44 | 14.25 | 14.30 | 353,343 | -0.01(-0.05%) |
Feb 03, 2012 | 14.47 | 14.47 | 14.25 | 14.31 | 431,374 | -0.02(-0.11%) |
Feb 02, 2012 | 14.19 | 14.43 | 14.19 | 14.32 | 213,569 | +0.09(+0.62%) |