Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.98 | 14.16 | 13.98 | 14.04 | 335,060 | -0.02(-0.16%) |
Apr 27, 2012 | 14.21 | 14.21 | 13.95 | 14.06 | 358,777 | -0.05(-0.35%) |
Apr 26, 2012 | 14.22 | 14.27 | 14.05 | 14.11 | 1,073,311 | -0.00(-0.02%) |
Apr 25, 2012 | 14.22 | 14.22 | 14.05 | 14.11 | 207,030 | +0.00(+0.02%) |
Apr 24, 2012 | 14.02 | 14.18 | 14.02 | 14.11 | 303,374 | +0.02(+0.11%) |
Apr 23, 2012 | 14.17 | 14.17 | 14.00 | 14.09 | 330,970 | -0.08(-0.59%) |
Apr 20, 2012 | 13.99 | 14.21 | 13.98 | 14.18 | 189,718 | +0.17(+1.22%) |
Apr 19, 2012 | 13.82 | 14.04 | 13.82 | 14.01 | 213,383 | +0.10(+0.72%) |
Apr 18, 2012 | 13.91 | 14.00 | 13.88 | 13.91 | 192,076 | -0.02(-0.14%) |
Apr 17, 2012 | 13.99 | 13.99 | 13.88 | 13.92 | 271,257 | +0.02(+0.14%) |
Apr 16, 2012 | 13.84 | 13.95 | 13.80 | 13.91 | 210,954 | +0.06(+0.42%) |
Apr 13, 2012 | 13.90 | 13.99 | 13.80 | 13.85 | 166,532 | -0.09(-0.65%) |
Apr 12, 2012 | 14.02 | 14.05 | 13.90 | 13.94 | 321,152 | -0.09(-0.65%) |
Apr 11, 2012 | 14.01 | 14.24 | 13.91 | 14.03 | 246,801 | +0.15(+1.05%) |
Apr 10, 2012 | 14.08 | 14.13 | 13.75 | 13.88 | 370,623 | -0.19(-1.38%) |
Apr 09, 2012 | 14.01 | 14.16 | 14.01 | 14.08 | 257,431 | -0.07(-0.48%) |
Apr 05, 2012 | 14.19 | 14.38 | 14.10 | 14.14 | 280,945 | -0.04(-0.25%) |
Apr 04, 2012 | 14.24 | 14.41 | 14.17 | 14.18 | 293,080 | -0.11(-0.79%) |
Apr 03, 2012 | 14.14 | 14.32 | 14.07 | 14.29 | 284,931 | +0.22(+1.54%) |
Apr 02, 2012 | 13.91 | 14.08 | 13.87 | 14.08 | 299,316 | +0.16(+1.16%) |
Mar 30, 2012 | 13.79 | 13.91 | 13.73 | 13.91 | 291,121 | +0.14(+0.99%) |
Mar 29, 2012 | 13.66 | 13.80 | 13.66 | 13.78 | 292,128 | +0.05(+0.38%) |
Mar 28, 2012 | 13.69 | 13.74 | 13.56 | 13.73 | 273,942 | +0.03(+0.24%) |
Mar 27, 2012 | 13.61 | 13.73 | 13.61 | 13.69 | 255,766 | +0.04(+0.26%) |
Mar 26, 2012 | 13.81 | 13.81 | 13.59 | 13.66 | 335,444 | -0.03(-0.19%) |
Mar 23, 2012 | 13.71 | 13.75 | 13.66 | 13.69 | 144,950 | -0.05(-0.33%) |
Mar 22, 2012 | 13.61 | 13.76 | 13.58 | 13.73 | 252,521 | +0.10(+0.76%) |
Mar 21, 2012 | 13.59 | 13.67 | 13.55 | 13.63 | 240,302 | +0.08(+0.60%) |
Mar 20, 2012 | 13.64 | 13.66 | 13.53 | 13.55 | 346,968 | -0.11(-0.78%) |
Mar 19, 2012 | 13.53 | 13.69 | 13.53 | 13.65 | 531,121 | +0.14(+1.01%) |
Mar 16, 2012 | 13.65 | 13.70 | 13.52 | 13.52 | 627,762 | -0.20(-1.44%) |
Mar 15, 2012 | 13.78 | 13.78 | 13.53 | 13.71 | 591,359 | -0.11(-0.80%) |
Mar 14, 2012 | 13.95 | 13.99 | 13.81 | 13.82 | 349,965 | -0.15(-1.04%) |
Mar 13, 2012 | 14.06 | 14.12 | 13.92 | 13.97 | 468,052 | -0.10(-0.71%) |
Mar 12, 2012 | 14.08 | 14.18 | 13.99 | 14.07 | 276,761 | -0.05(-0.34%) |
Mar 09, 2012 | 14.29 | 14.30 | 14.11 | 14.12 | 259,230 | -0.18(-1.29%) |
Mar 08, 2012 | 14.32 | 14.32 | 14.00 | 14.30 | 366,751 | +0.07(+0.52%) |
Mar 07, 2012 | 14.37 | 14.38 | 14.11 | 14.23 | 267,889 | -0.05(-0.36%) |
Mar 06, 2012 | 14.42 | 14.55 | 14.24 | 14.28 | 304,134 | -0.20(-1.36%) |
Mar 05, 2012 | 14.28 | 14.53 | 14.24 | 14.48 | 339,721 | +0.16(+1.09%) |
Mar 02, 2012 | 14.36 | 14.37 | 14.24 | 14.32 | 209,174 | -0.01(-0.05%) |
Mar 01, 2012 | 14.32 | 14.37 | 14.24 | 14.33 | 216,127 | +0.04(+0.29%) |
Feb 29, 2012 | 14.39 | 14.47 | 14.23 | 14.29 | 417,527 | -0.02(-0.14%) |
Feb 28, 2012 | 14.35 | 14.44 | 14.24 | 14.31 | 354,026 | -0.02(-0.14%) |
Feb 27, 2012 | 14.56 | 14.56 | 14.27 | 14.33 | 429,693 | -0.29(-1.99%) |
Feb 24, 2012 | 14.36 | 14.70 | 14.32 | 14.62 | 476,087 | +0.29(+2.03%) |
Feb 23, 2012 | 14.24 | 14.39 | 14.19 | 14.33 | 359,261 | +0.07(+0.52%) |
Feb 22, 2012 | 14.11 | 14.27 | 14.11 | 14.25 | 365,973 | +0.09(+0.62%) |
Feb 21, 2012 | 14.22 | 14.43 | 14.11 | 14.16 | 424,903 | +0.05(+0.39%) |
Feb 17, 2012 | 14.09 | 14.23 | 14.01 | 14.11 | 536,272 | +0.12(+0.88%) |
Feb 16, 2012 | 13.98 | 14.01 | 13.81 | 13.99 | 469,922 | +0.09(+0.68%) |
Feb 15, 2012 | 13.79 | 13.96 | 13.76 | 13.89 | 539,069 | +0.09(+0.66%) |
Feb 14, 2012 | 13.71 | 13.91 | 13.63 | 13.80 | 633,457 | +0.18(+1.33%) |
Feb 13, 2012 | 13.36 | 13.64 | 13.33 | 13.62 | 645,132 | +0.38(+2.91%) |
Feb 10, 2012 | 13.04 | 13.25 | 13.02 | 13.24 | 594,372 | +0.04(+0.29%) |
Feb 09, 2012 | 13.59 | 13.66 | 13.14 | 13.20 | 807,038 | -0.39(-2.86%) |
Feb 08, 2012 | 13.17 | 13.59 | 13.12 | 13.58 | 840,509 | +0.39(+2.97%) |
Feb 07, 2012 | 13.58 | 13.66 | 13.10 | 13.19 | 1,387,103 | -0.33(-2.42%) |
Feb 06, 2012 | 13.75 | 13.83 | 13.40 | 13.52 | 1,015,110 | -0.32(-2.34%) |
Feb 03, 2012 | 13.92 | 14.02 | 13.81 | 13.84 | 584,597 | -0.07(-0.51%) |
Feb 02, 2012 | 13.69 | 14.21 | 13.69 | 13.91 | 1,008,827 | -0.02(-0.16%) |