Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.23 | 14.41 | 14.21 | 14.32 | 396,773 | +0.04(+0.29%) |
Apr 27, 2012 | 14.25 | 14.45 | 14.23 | 14.28 | 388,912 | +0.01(+0.06%) |
Apr 26, 2012 | 13.77 | 14.47 | 13.73 | 14.27 | 489,267 | -0.30(-2.08%) |
Apr 25, 2012 | 14.54 | 14.61 | 14.36 | 14.58 | 408,327 | +0.23(+1.60%) |
Apr 24, 2012 | 14.14 | 14.44 | 14.14 | 14.35 | 158,563 | +0.20(+1.39%) |
Apr 23, 2012 | 14.19 | 14.21 | 14.00 | 14.15 | 293,041 | -0.28(-1.93%) |
Apr 20, 2012 | 14.65 | 14.71 | 14.37 | 14.43 | 170,799 | +0.10(+0.69%) |
Apr 19, 2012 | 14.31 | 14.48 | 14.27 | 14.33 | 172,151 | +0.00(+0.00%) |
Apr 18, 2012 | 14.37 | 14.40 | 14.27 | 14.33 | 200,258 | -0.13(-0.91%) |
Apr 17, 2012 | 14.43 | 14.66 | 14.43 | 14.46 | 108,475 | +0.16(+1.09%) |
Apr 16, 2012 | 14.14 | 14.39 | 14.14 | 14.31 | 76,556 | +0.19(+1.33%) |
Apr 13, 2012 | 14.28 | 14.32 | 14.10 | 14.12 | 175,380 | -0.21(-1.49%) |
Apr 12, 2012 | 14.19 | 14.37 | 14.06 | 14.33 | 128,319 | +0.18(+1.27%) |
Apr 11, 2012 | 14.17 | 14.17 | 14.00 | 14.15 | 166,099 | +0.15(+1.05%) |
Apr 10, 2012 | 14.20 | 14.23 | 13.93 | 14.00 | 213,320 | -0.20(-1.44%) |
Apr 09, 2012 | 14.18 | 14.32 | 14.09 | 14.21 | 176,966 | -0.24(-1.64%) |
Apr 05, 2012 | 14.40 | 14.50 | 14.40 | 14.45 | 124,252 | -0.02(-0.17%) |
Apr 04, 2012 | 14.41 | 14.53 | 14.31 | 14.47 | 138,060 | -0.06(-0.40%) |
Apr 03, 2012 | 14.62 | 14.73 | 14.33 | 14.53 | 186,295 | -0.14(-0.95%) |
Apr 02, 2012 | 14.37 | 14.68 | 14.32 | 14.67 | 167,396 | +0.25(+1.70%) |
Mar 30, 2012 | 14.74 | 14.74 | 14.42 | 14.42 | 128,300 | -0.19(-1.29%) |
Mar 29, 2012 | 14.47 | 14.64 | 14.37 | 14.61 | 107,376 | +0.01(+0.06%) |
Mar 28, 2012 | 14.53 | 14.67 | 14.47 | 14.60 | 97,706 | +0.10(+0.68%) |
Mar 27, 2012 | 14.67 | 14.72 | 14.49 | 14.50 | 111,045 | -0.19(-1.28%) |
Mar 26, 2012 | 14.61 | 14.78 | 14.50 | 14.69 | 157,014 | +0.22(+1.53%) |
Mar 23, 2012 | 14.25 | 14.48 | 14.18 | 14.47 | 219,883 | +0.20(+1.43%) |
Mar 22, 2012 | 14.29 | 14.33 | 14.17 | 14.27 | 137,330 | -0.19(-1.30%) |
Mar 21, 2012 | 14.50 | 14.59 | 14.29 | 14.45 | 97,092 | +0.00(+0.00%) |
Mar 20, 2012 | 14.44 | 14.58 | 14.38 | 14.45 | 81,883 | -0.09(-0.62%) |
Mar 19, 2012 | 14.33 | 14.68 | 14.33 | 14.54 | 112,951 | +0.16(+1.08%) |
Mar 16, 2012 | 14.49 | 14.49 | 14.26 | 14.39 | 321,090 | -0.05(-0.34%) |
Mar 15, 2012 | 14.39 | 14.44 | 14.20 | 14.44 | 104,926 | +0.02(+0.17%) |
Mar 14, 2012 | 14.45 | 14.60 | 14.40 | 14.41 | 137,853 | -0.06(-0.40%) |
Mar 13, 2012 | 14.26 | 14.47 | 14.13 | 14.47 | 159,786 | +0.36(+2.55%) |
Mar 12, 2012 | 14.01 | 14.18 | 13.99 | 14.11 | 94,401 | +0.06(+0.41%) |
Mar 09, 2012 | 13.85 | 14.08 | 13.85 | 14.05 | 180,503 | +0.21(+1.54%) |
Mar 08, 2012 | 13.94 | 13.94 | 13.64 | 13.84 | 120,898 | -0.03(-0.24%) |
Mar 07, 2012 | 13.73 | 13.87 | 13.67 | 13.87 | 172,234 | +0.16(+1.13%) |
Mar 06, 2012 | 13.91 | 14.15 | 13.71 | 13.72 | 191,612 | -0.36(-2.56%) |
Mar 05, 2012 | 13.77 | 14.11 | 13.71 | 14.08 | 129,373 | +0.23(+1.66%) |
Mar 02, 2012 | 14.05 | 14.10 | 13.66 | 13.85 | 326,636 | -0.18(-1.28%) |
Mar 01, 2012 | 14.16 | 14.32 | 14.03 | 14.03 | 155,256 | -0.04(-0.29%) |
Feb 29, 2012 | 14.39 | 14.43 | 14.07 | 14.07 | 182,846 | -0.28(-1.94%) |
Feb 28, 2012 | 14.55 | 14.62 | 14.27 | 14.35 | 106,773 | -0.19(-1.30%) |
Feb 27, 2012 | 14.52 | 14.63 | 14.47 | 14.54 | 83,969 | -0.13(-0.89%) |
Feb 24, 2012 | 14.68 | 14.73 | 14.53 | 14.67 | 119,688 | -0.07(-0.50%) |
Feb 23, 2012 | 14.49 | 14.74 | 14.47 | 14.74 | 198,148 | +0.29(+1.98%) |
Feb 22, 2012 | 14.68 | 14.72 | 14.45 | 14.45 | 118,509 | -0.25(-1.73%) |
Feb 21, 2012 | 14.79 | 14.88 | 14.63 | 14.71 | 128,190 | -0.07(-0.44%) |
Feb 17, 2012 | 14.83 | 14.90 | 14.76 | 14.77 | 112,519 | -0.04(-0.28%) |
Feb 16, 2012 | 14.57 | 14.85 | 14.57 | 14.81 | 396,954 | +0.25(+1.74%) |
Feb 15, 2012 | 14.80 | 14.80 | 14.50 | 14.56 | 144,030 | -0.20(-1.33%) |
Feb 14, 2012 | 14.85 | 14.90 | 14.59 | 14.76 | 151,853 | -0.18(-1.21%) |
Feb 13, 2012 | 14.90 | 15.54 | 14.82 | 14.94 | 128,893 | +0.22(+1.50%) |
Feb 10, 2012 | 14.76 | 14.92 | 14.68 | 14.72 | 145,662 | -0.22(-1.47%) |
Feb 09, 2012 | 15.00 | 15.06 | 14.84 | 14.94 | 201,283 | -0.09(-0.59%) |
Feb 08, 2012 | 15.14 | 15.16 | 14.93 | 15.03 | 225,964 | -0.14(-0.91%) |
Feb 07, 2012 | 15.20 | 15.25 | 15.13 | 15.16 | 244,850 | -0.04(-0.27%) |
Feb 06, 2012 | 15.12 | 15.27 | 15.12 | 15.20 | 492,195 | -0.10(-0.64%) |
Feb 03, 2012 | 15.45 | 15.45 | 14.81 | 15.30 | 343,092 | +0.50(+3.41%) |
Feb 02, 2012 | 14.77 | 14.81 | 14.70 | 14.80 | 335,257 | +0.00(+0.00%) |